|
 BARR PHARMACEUTIC - [Ticker: BRL] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BRL quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 1,680,800 | 53.16 | 53.16 | 52.24 | 52.99 | 00:00:00 | | 2003-05-12 | 1,749,200 | 53.00 | 53.60 | 52.41 | 52.63 | 00:00:00 | | 2003-05-13 | 1,968,900 | 52.76 | 53.28 | 51.95 | 52.00 | 00:00:00 | | 2003-05-14 | 2,017,800 | 52.45 | 54.38 | 52.36 | 54.21 | 00:00:00 | | 2003-05-15 | 1,887,400 | 54.26 | 54.60 | 53.29 | 53.97 | 00:00:00 | | 2003-05-16 | 1,633,800 | 53.98 | 55.37 | 53.98 | 54.11 | 00:00:00 | | 2003-05-19 | 2,379,400 | 54.12 | 55.25 | 54.01 | 54.95 | 00:00:00 | | 2003-05-20 | 1,052,100 | 54.80 | 55.35 | 53.93 | 54.19 | 00:00:00 | | 2003-05-21 | 1,074,800 | 54.00 | 54.65 | 53.45 | 54.65 | 00:00:00 | | 2003-05-22 | 2,063,600 | 54.98 | 55.11 | 53.60 | 54.30 | 00:00:00 | | 2003-05-23 | 3,286,500 | 54.31 | 54.31 | 51.55 | 52.56 | 00:00:00 | | 2003-05-27 | 1,636,800 | 52.50 | 53.40 | 52.15 | 53.30 | 00:00:00 | | 2003-05-28 | 832,000 | 53.55 | 53.62 | 52.70 | 52.88 | 00:00:00 | | 2003-05-29 | 1,791,800 | 53.13 | 53.27 | 51.51 | 52.28 | 00:00:00 | | 2003-05-30 | 1,101,400 | 52.03 | 53.44 | 51.81 | 52.75 | 00:00:00 | | 2003-06-02 | 1,074,600 | 52.95 | 53.50 | 52.95 | 53.30 | 00:00:00 | | 2003-06-03 | 1,726,800 | 53.29 | 53.32 | 51.55 | 52.20 | 00:00:00 | | 2003-06-04 | 958,800 | 52.25 | 52.91 | 51.97 | 52.91 | 00:00:00 | | 2003-06-05 | 2,246,000 | 53.14 | 56.75 | 52.91 | 56.75 | 00:00:00 | | 2003-06-06 | 2,913,200 | 58.80 | 59.49 | 57.30 | 57.81 | 00:00:00 | | 2003-06-09 | 1,301,000 | 57.05 | 57.30 | 55.62 | 56.83 | 00:00:00 | | 2003-06-10 | 2,282,000 | 57.00 | 59.55 | 57.00 | 59.55 | 00:00:00 | | 2003-06-11 | 2,130,400 | 59.55 | 61.50 | 59.10 | 61.38 | 00:00:00 | | 2003-06-12 | 2,555,600 | 61.75 | 64.43 | 61.65 | 63.98 | 00:00:00 | | 2003-06-13 | 1,790,000 | 65.25 | 65.55 | 63.00 | 63.98 | 00:00:00 | | 2003-06-16 | 1,334,200 | 63.99 | 65.60 | 63.80 | 65.22 | 00:00:00 | | 2003-06-17 | 1,027,000 | 65.72 | 66.52 | 65.12 | 65.48 | 00:00:00 | | 2003-06-18 | 875,600 | 65.08 | 65.08 | 63.15 | 63.83 | 00:00:00 | | 2003-06-19 | 1,478,600 | 63.60 | 63.60 | 61.25 | 61.53 | 00:00:00 | | 2003-06-20 | 785,000 | 61.47 | 62.18 | 61.15 | 62.10 | 00:00:00 | | 2003-06-23 | 628,200 | 62.20 | 62.40 | 61.13 | 61.40 | 00:00:00 | | 2003-06-24 | 861,900 | 61.40 | 62.80 | 61.40 | 62.70 | 00:00:00 | | 2003-06-25 | 1,497,400 | 62.50 | 64.90 | 62.23 | 63.09 | 00:00:00 | | 2003-06-26 | 924,300 | 63.96 | 65.47 | 63.86 | 65.14 | 00:00:00 | | 2003-06-27 | 1,094,800 | 65.70 | 66.48 | 65.27 | 65.52 | 00:00:00 | | 2003-06-30 | 810,800 | 66.03 | 66.28 | 65.30 | 65.50 | 00:00:00 | | 2003-07-01 | 1,227,200 | 65.50 | 65.53 | 63.30 | 65.22 | 00:00:00 | | 2003-07-02 | 719,800 | 65.22 | 66.23 | 64.72 | 66.23 | 00:00:00 | | 2003-07-03 | 787,000 | 66.13 | 68.30 | 65.95 | 67.40 | 00:00:00 | | 2003-07-07 | 1,064,800 | 67.48 | 69.25 | 67.38 | 69.25 | 00:00:00 | | 2003-07-08 | 815,000 | 69.25 | 69.50 | 68.75 | 69.30 | 00:00:00 | | 2003-07-09 | 1,322,100 | 69.36 | 69.65 | 67.91 | 68.36 | 00:00:00 | | 2003-07-10 | 536,600 | 67.50 | 67.85 | 66.80 | 67.40 | 00:00:00 | | 2003-07-11 | 698,100 | 67.60 | 68.68 | 67.60 | 68.53 | 00:00:00 | | 2003-07-14 | 434,400 | 68.85 | 69.29 | 68.30 | 68.61 | 00:00:00 | | 2003-07-15 | 575,600 | 68.50 | 68.80 | 67.50 | 67.58 | 00:00:00 | | 2003-07-16 | 807,400 | 67.60 | 67.73 | 66.36 | 66.40 | 00:00:00 | | 2003-07-17 | 1,859,000 | 66.40 | 66.40 | 63.44 | 63.73 | 00:00:00 | | 2003-07-18 | 4,844,000 | 63.45 | 63.80 | 58.25 | 59.25 | 00:00:00 | | 2003-07-21 | 3,788,400 | 63.70 | 64.95 | 63.12 | 63.95 | 00:00:00 | | 2003-07-22 | 1,529,000 | 64.35 | 64.43 | 62.31 | 62.60 | 00:00:00 | | 2003-07-23 | 840,900 | 63.25 | 63.70 | 62.70 | 62.87 | 00:00:00 | | 2003-07-24 | 851,000 | 62.87 | 63.60 | 62.50 | 62.50 | 00:00:00 | | 2003-07-25 | 574,400 | 62.95 | 63.47 | 62.69 | 62.95 | 00:00:00 | | 2003-07-28 | 456,400 | 62.75 | 63.42 | 62.43 | 62.50 | 00:00:00 | | 2003-07-29 | 1,605,300 | 63.00 | 65.75 | 63.00 | 64.89 | 00:00:00 | | 2003-07-30 | 1,093,600 | 64.89 | 65.74 | 64.28 | 64.56 | 00:00:00 | | 2003-07-31 | 2,227,800 | 65.56 | 68.95 | 65.40 | 67.55 | 00:00:00 | | 2003-08-01 | 1,176,300 | 67.56 | 67.85 | 66.45 | 67.48 | 00:00:00 | | 2003-08-04 | 738,400 | 67.47 | 67.50 | 66.40 | 66.99 | 00:00:00 | | 2003-08-05 | 945,800 | 67.00 | 68.20 | 66.88 | 67.01 | 00:00:00 | | 2003-08-06 | 1,041,300 | 66.41 | 66.45 | 64.33 | 64.96 | 00:00:00 | | 2003-08-07 | 3,406,500 | 64.96 | 64.96 | 61.44 | 64.45 | 00:00:00 | | 2003-08-08 | 1,150,400 | 64.60 | 65.83 | 64.51 | 65.03 | 00:00:00 | | 2003-08-11 | 618,800 | 65.20 | 65.70 | 64.16 | 65.62 | 00:00:00 | | 2003-08-12 | 506,600 | 65.62 | 66.40 | 65.47 | 66.40 | 00:00:00 | | 2003-08-13 | 1,969,500 | 66.40 | 68.00 | 66.30 | 67.26 | 00:00:00 | | 2003-08-14 | 1,266,300 | 67.01 | 67.01 | 65.71 | 65.95 | 00:00:00 | | 2003-08-15 | 511,800 | 65.96 | 66.62 | 65.90 | 66.35 | 00:00:00 | | 2003-08-18 | 411,000 | 66.35 | 67.10 | 66.15 | 66.85 | 00:00:00 | | 2003-08-19 | 393,900 | 66.87 | 67.68 | 66.34 | 66.91 | 00:00:00 | | 2003-08-20 | 231,200 | 66.91 | 67.09 | 66.25 | 66.68 | 00:00:00 | | 2003-08-21 | 512,000 | 66.93 | 67.55 | 66.30 | 67.34 | 00:00:00 | | 2003-08-22 | 504,400 | 67.39 | 67.71 | 66.66 | 67.22 | 00:00:00 | | 2003-08-25 | 255,200 | 67.29 | 67.44 | 66.73 | 66.86 | 00:00:00 | | 2003-08-26 | 204,300 | 66.94 | 67.14 | 66.12 | 67.04 | 00:00:00 | | 2003-08-27 | 705,900 | 67.25 | 68.20 | 67.25 | 67.59 | 00:00:00 | | 2003-08-28 | 798,300 | 67.60 | 67.98 | 67.40 | 67.76 | 00:00:00 | | 2003-08-29 | 614,700 | 67.76 | 68.20 | 67.25 | 67.67 | 00:00:00 | | 2003-09-02 | 986,600 | 68.00 | 69.50 | 68.00 | 69.40 | 00:00:00 | | 2003-09-03 | 1,068,300 | 71.00 | 71.50 | 69.74 | 70.11 | 00:00:00 | | 2003-09-04 | 637,500 | 70.12 | 70.12 | 68.56 | 68.88 | 00:00:00 | | 2003-09-05 | 467,200 | 69.00 | 69.60 | 68.90 | 69.45 | 00:00:00 | | 2003-09-08 | 3,557,800 | 72.75 | 75.45 | 72.40 | 75.25 | 00:00:00 | | 2003-09-09 | 1,808,600 | 75.45 | 75.50 | 73.61 | 74.16 | 00:00:00 | | 2003-09-10 | 964,800 | 74.06 | 74.80 | 73.90 | 74.00 | 00:00:00 | | 2003-09-11 | 895,000 | 74.25 | 74.70 | 72.72 | 73.00 | 00:00:00 | | 2003-09-12 | 1,235,700 | 73.10 | 74.24 | 73.10 | 74.07 | 00:00:00 | | 2003-09-15 | 2,028,400 | 73.00 | 73.40 | 70.80 | 71.30 | 00:00:00 | | 2003-09-16 | 1,175,800 | 71.31 | 73.55 | 70.98 | 73.52 | 00:00:00 | | 2003-09-17 | 618,900 | 73.72 | 74.48 | 73.25 | 73.29 | 00:00:00 | | 2003-09-18 | 643,500 | 73.54 | 74.50 | 72.90 | 73.84 | 00:00:00 | | 2003-09-19 | 702,400 | 74.45 | 74.47 | 72.74 | 73.40 | 00:00:00 | | 2003-09-22 | 665,700 | 73.40 | 73.40 | 72.26 | 73.18 | 00:00:00 | | 2003-09-23 | 524,100 | 73.18 | 73.60 | 72.11 | 72.40 | 00:00:00 | | 2003-09-24 | 1,090,600 | 71.95 | 71.96 | 69.76 | 70.16 | 00:00:00 | | 2003-09-25 | 1,218,900 | 69.91 | 70.15 | 68.45 | 69.00 | 00:00:00 | | 2003-09-26 | 652,800 | 68.80 | 68.84 | 67.60 | 68.08 | 00:00:00 | | 2003-09-29 | 578,100 | 68.10 | 68.62 | 67.40 | 68.20 | 00:00:00 | | 2003-09-30 | 654,800 | 68.18 | 69.00 | 67.92 | 68.21 | 00:00:00 | | 2003-10-01 | 800,100 | 68.46 | 68.79 | 68.15 | 68.21 | 00:00:00 | | 2003-10-02 | 841,000 | 68.21 | 69.55 | 67.75 | 69.44 | 00:00:00 | | 2003-10-03 | 724,500 | 69.90 | 70.58 | 69.24 | 69.24 | 00:00:00 | | 2003-10-06 | 463,800 | 69.49 | 70.00 | 68.84 | 68.84 | 00:00:00 | | 2003-10-07 | 1,157,400 | 68.75 | 70.63 | 68.51 | 70.40 | 00:00:00 | | 2003-10-08 | 681,600 | 70.45 | 71.28 | 70.30 | 70.71 | 00:00:00 | | 2003-10-09 | 947,800 | 70.82 | 71.25 | 70.57 | 70.58 | 00:00:00 | | 2003-10-10 | 748,800 | 70.60 | 71.10 | 70.60 | 70.80 | 00:00:00 | | 2003-10-13 | 410,000 | 71.20 | 71.30 | 70.94 | 71.30 | 00:00:00 | | 2003-10-14 | 1,238,000 | 72.30 | 74.23 | 71.65 | 74.23 | 00:00:00 | | 2003-10-15 | 1,382,700 | 74.50 | 75.50 | 74.27 | 75.22 | 00:00:00 | | 2003-10-16 | 818,400 | 75.47 | 76.27 | 75.12 | 76.17 | 00:00:00 | | 2003-10-17 | 686,100 | 76.25 | 76.30 | 73.63 | 73.71 | 00:00:00 | | 2003-10-20 | 801,300 | 73.85 | 73.85 | 72.64 | 73.25 | 00:00:00 | | 2003-10-21 | 1,266,200 | 73.25 | 74.53 | 72.92 | 74.53 | 00:00:00 | | 2003-10-22 | 558,200 | 74.53 | 74.93 | 73.43 | 73.64 | 00:00:00 | | 2003-10-23 | 436,800 | 73.64 | 74.16 | 72.90 | 74.11 | 00:00:00 | | 2003-10-24 | 353,000 | 74.20 | 74.39 | 73.41 | 74.35 | 00:00:00 | | 2003-10-27 | 383,000 | 74.75 | 75.11 | 73.90 | 74.41 | 00:00:00 | | 2003-10-28 | 476,700 | 74.66 | 75.87 | 74.33 | 75.79 | 00:00:00 | | 2003-10-29 | 734,000 | 75.65 | 75.66 | 74.79 | 75.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
