|
 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 | | 2003-10-29 | 734,000 | 75.65 | 75.66 | 74.79 | 75.22 | 00:00:00 | | 2003-10-30 | 907,200 | 75.98 | 76.89 | 75.77 | 76.70 | 00:00:00 | | 2003-10-31 | 664,600 | 76.65 | 76.98 | 75.82 | 76.77 | 00:00:00 | | 2003-11-03 | 638,700 | 77.50 | 78.20 | 76.62 | 78.20 | 00:00:00 | | 2003-11-04 | 924,800 | 78.20 | 79.34 | 78.15 | 78.90 | 00:00:00 | | 2003-11-05 | 1,560,300 | 78.90 | 79.20 | 77.14 | 78.50 | 00:00:00 | | 2003-11-06 | 1,545,600 | 77.00 | 79.25 | 76.40 | 78.25 | 00:00:00 | | 2003-11-07 | 856,600 | 78.42 | 78.92 | 77.31 | 77.55 | 00:00:00 | | 2003-11-10 | 445,400 | 77.55 | 77.55 | 76.61 | 76.73 | 00:00:00 | | 2003-11-11 | 719,700 | 76.15 | 76.16 | 75.05 | 75.40 | 00:00:00 | | 2003-11-12 | 1,386,400 | 75.00 | 77.15 | 74.50 | 77.15 | 00:00:00 | | 2003-11-13 | 1,268,800 | 77.15 | 79.00 | 76.71 | 79.00 | 00:00:00 | | 2003-11-14 | 1,284,000 | 78.70 | 80.75 | 78.50 | 79.66 | 00:00:00 | | 2003-11-17 | 857,000 | 79.30 | 80.18 | 77.73 | 80.02 | 00:00:00 | | 2003-11-18 | 616,500 | 79.92 | 80.64 | 79.15 | 80.02 | 00:00:00 | | 2003-11-19 | 486,900 | 80.02 | 81.18 | 80.02 | 81.14 | 00:00:00 | | 2003-11-20 | 724,800 | 81.14 | 81.45 | 79.42 | 80.05 | 00:00:00 | | 2003-11-21 | 795,800 | 80.00 | 80.05 | 78.20 | 78.20 | 00:00:00 | | 2003-11-24 | 913,200 | 78.57 | 80.15 | 78.57 | 80.15 | 00:00:00 | | 2003-11-25 | 571,200 | 80.50 | 81.27 | 80.01 | 81.27 | 00:00:00 | | 2003-11-26 | 508,200 | 81.40 | 82.32 | 80.97 | 82.23 | 00:00:00 | | 2003-11-28 | 159,900 | 82.23 | 82.55 | 81.67 | 82.54 | 00:00:00 | | 2003-12-01 | 684,200 | 82.54 | 84.24 | 82.54 | 84.24 | 00:00:00 | | 2003-12-02 | 586,200 | 84.24 | 85.19 | 84.24 | 84.73 | 00:00:00 | | 2003-12-03 | 733,800 | 84.85 | 85.36 | 83.10 | 83.34 | 00:00:00 | | 2003-12-04 | 484,000 | 83.34 | 83.60 | 82.35 | 83.35 | 00:00:00 | | 2003-12-05 | 389,700 | 83.00 | 83.48 | 82.60 | 82.70 | 00:00:00 | | 2003-12-08 | 570,000 | 82.70 | 84.00 | 81.61 | 83.78 | 00:00:00 | | 2003-12-09 | 659,800 | 83.81 | 85.15 | 82.00 | 82.00 | 00:00:00 | | 2003-12-10 | 2,752,200 | 82.00 | 82.00 | 75.85 | 76.00 | 00:00:00 | | 2003-12-11 | 4,982,000 | 75.00 | 75.32 | 71.75 | 74.47 | 00:00:00 | | 2003-12-12 | 2,277,400 | 74.47 | 76.40 | 73.80 | 76.14 | 00:00:00 | | 2003-12-15 | 1,735,500 | 76.52 | 76.62 | 73.40 | 73.62 | 00:00:00 | | 2003-12-16 | 1,355,700 | 73.63 | 73.98 | 72.00 | 72.95 | 00:00:00 | | 2003-12-17 | 1,351,000 | 75.15 | 75.15 | 73.70 | 74.21 | 00:00:00 | | 2003-12-18 | 2,619,200 | 75.50 | 77.12 | 75.50 | 76.85 | 00:00:00 | | 2003-12-19 | 1,214,100 | 76.80 | 77.14 | 75.89 | 75.97 | 00:00:00 | | 2003-12-22 | 1,683,200 | 77.25 | 78.58 | 76.72 | 78.40 | 00:00:00 | | 2003-12-23 | 780,200 | 79.00 | 79.20 | 77.05 | 78.26 | 00:00:00 | | 2003-12-24 | 252,200 | 78.32 | 78.32 | 77.68 | 77.80 | 00:00:00 | | 2003-12-26 | 212,000 | 78.00 | 78.30 | 77.10 | 77.46 | 00:00:00 | | 2003-12-29 | 553,600 | 78.31 | 78.54 | 77.69 | 78.04 | 00:00:00 | | 2003-12-30 | 457,400 | 78.04 | 78.04 | 77.20 | 77.28 | 00:00:00 | | 2003-12-31 | 616,800 | 77.10 | 77.90 | 76.33 | 76.95 | 00:00:00 | | 2004-01-02 | 567,600 | 76.95 | 77.79 | 76.00 | 77.12 | 00:00:00 | | 2004-01-05 | 508,500 | 77.12 | 77.52 | 75.81 | 76.28 | 00:00:00 | | 2004-01-06 | 816,900 | 75.60 | 76.30 | 75.30 | 75.42 | 00:00:00 | | 2004-01-07 | 1,561,500 | 75.42 | 75.81 | 74.06 | 74.64 | 00:00:00 | | 2004-01-08 | 1,642,400 | 74.63 | 74.64 | 72.56 | 73.07 | 00:00:00 | | 2004-01-09 | 1,538,700 | 73.07 | 74.60 | 72.89 | 73.80 | 00:00:00 | | 2004-01-12 | 887,200 | 73.80 | 73.94 | 73.27 | 73.28 | 00:00:00 | | 2004-01-13 | 1,160,200 | 73.10 | 73.25 | 72.03 | 72.11 | 00:00:00 | | 2004-01-14 | 935,400 | 72.55 | 72.75 | 71.50 | 72.00 | 00:00:00 | | 2004-01-15 | 1,555,400 | 72.10 | 72.20 | 69.89 | 70.48 | 00:00:00 | | 2004-01-16 | 1,295,600 | 71.15 | 71.40 | 70.68 | 70.88 | 00:00:00 | | 2004-01-20 | 1,130,800 | 71.65 | 71.94 | 70.87 | 71.85 | 00:00:00 | | 2004-01-21 | 2,352,900 | 74.95 | 76.75 | 73.70 | 76.75 | 00:00:00 | | 2004-01-22 | 1,167,400 | 76.05 | 76.95 | 75.25 | 75.88 | 00:00:00 | | 2004-01-23 | 1,363,800 | 75.88 | 76.71 | 75.20 | 76.50 | 00:00:00 | | 2004-01-26 | 706,600 | 76.50 | 76.51 | 75.84 | 76.48 | 00:00:00 | | 2004-01-27 | 748,600 | 76.23 | 76.23 | 75.22 | 75.95 | 00:00:00 | | 2004-01-28 | 961,800 | 75.79 | 75.96 | 74.15 | 74.15 | 00:00:00 | | 2004-01-29 | 2,150,200 | 74.15 | 74.20 | 71.95 | 73.00 | 00:00:00 | | 2004-01-30 | 1,359,900 | 73.50 | 75.29 | 72.96 | 75.29 | 00:00:00 | | 2004-02-02 | 1,514,700 | 75.25 | 75.48 | 74.00 | 74.25 | 00:00:00 | | 2004-02-03 | 1,340,800 | 74.25 | 76.14 | 74.10 | 76.02 | 00:00:00 | | 2004-02-04 | 1,565,800 | 76.00 | 76.51 | 74.90 | 75.30 | 00:00:00 | | 2004-02-05 | 1,816,500 | 76.50 | 77.00 | 75.10 | 75.95 | 00:00:00 | | 2004-02-06 | 2,892,300 | 78.00 | 80.50 | 78.00 | 79.51 | 00:00:00 | | 2004-02-09 | 1,184,600 | 79.81 | 80.35 | 79.00 | 79.11 | 00:00:00 | | 2004-02-10 | 667,600 | 79.19 | 80.48 | 79.00 | 79.96 | 00:00:00 | | 2004-02-11 | 346,200 | 80.25 | 80.39 | 79.38 | 80.05 | 00:00:00 | | 2004-02-12 | 914,100 | 79.80 | 79.94 | 78.80 | 78.89 | 00:00:00 | | 2004-02-13 | 554,200 | 79.48 | 79.65 | 78.17 | 79.02 | 00:00:00 | | 2004-02-17 | 848,700 | 79.32 | 80.60 | 79.06 | 80.23 | 00:00:00 | | 2004-02-18 | 1,182,800 | 80.48 | 80.99 | 79.52 | 79.56 | 00:00:00 | | 2004-02-19 | 784,400 | 80.00 | 80.20 | 78.86 | 78.90 | 00:00:00 | | 2004-02-20 | 801,600 | 79.05 | 79.20 | 77.53 | 78.02 | 00:00:00 | | 2004-02-23 | 702,800 | 78.26 | 78.66 | 76.76 | 76.84 | 00:00:00 | | 2004-02-24 | 1,149,800 | 76.40 | 76.81 | 75.15 | 76.25 | 00:00:00 | | 2004-02-25 | 448,000 | 76.30 | 77.46 | 76.11 | 76.54 | 00:00:00 | | 2004-02-26 | 640,000 | 76.64 | 77.83 | 76.17 | 77.70 | 00:00:00 | | 2004-02-27 | 549,200 | 78.55 | 78.59 | 77.40 | 77.41 | 00:00:00 | | 2004-03-01 | 526,600 | 77.66 | 78.00 | 77.25 | 77.94 | 00:00:00 | | 2004-03-02 | 1,034,000 | 78.00 | 78.25 | 76.60 | 76.88 | 00:00:00 | | 2004-03-03 | 1,246,500 | 76.63 | 78.00 | 76.20 | 77.16 | 00:00:00 | | 2004-03-04 | 887,600 | 77.30 | 77.70 | 76.44 | 77.50 | 00:00:00 | | 2004-03-05 | 1,256,800 | 77.10 | 78.79 | 77.08 | 78.50 | 00:00:00 | | 2004-03-08 | 912,800 | 78.30 | 79.20 | 77.15 | 77.73 | 00:00:00 | | 2004-03-09 | 1,362,000 | 77.98 | 79.25 | 77.78 | 79.05 | 00:00:00 | | 2004-03-10 | 5,028,000 | 79.00 | 79.00 | 73.52 | 73.90 | 00:00:00 | | 2004-03-11 | 2,861,700 | 74.05 | 76.85 | 73.81 | 75.75 | 00:00:00 | | 2004-03-12 | 1,514,200 | 75.94 | 76.50 | 74.67 | 75.57 | 00:00:00 | | 2004-03-15 | 1,016,100 | 75.57 | 75.80 | 74.04 | 74.50 | 00:00:00 | | 2004-03-16 | 1,433,400 | 49.70 | 50.00 | 48.70 | 49.61 | 00:00:00 | | 2004-03-17 | 750,900 | 48.36 | 49.55 | 48.36 | 48.94 | 00:00:00 | | 2004-03-18 | 580,800 | 48.94 | 49.14 | 48.46 | 48.90 | 00:00:00 | | 2004-03-19 | 558,100 | 48.90 | 49.45 | 48.62 | 48.71 | 00:00:00 | | 2004-03-22 | 1,081,000 | 48.71 | 48.71 | 46.01 | 46.49 | 00:00:00 | | 2004-03-23 | 854,700 | 47.40 | 47.40 | 46.21 | 46.39 | 00:00:00 | | 2004-03-24 | 1,361,600 | 46.69 | 47.98 | 46.28 | 47.55 | 00:00:00 | | 2004-03-25 | 622,700 | 47.55 | 47.76 | 46.65 | 47.05 | 00:00:00 | | 2004-03-26 | 804,300 | 46.85 | 46.95 | 46.29 | 46.65 | 00:00:00 | | 2004-03-29 | 571,100 | 47.00 | 47.66 | 46.95 | 47.14 | 00:00:00 | | 2004-03-30 | 696,000 | 47.08 | 47.20 | 46.18 | 46.65 | 00:00:00 | | 2004-03-31 | 913,200 | 45.95 | 46.15 | 45.70 | 45.90 | 00:00:00 | | 2004-04-01 | 533,400 | 46.01 | 47.00 | 45.95 | 46.89 | 00:00:00 | | 2004-04-02 | 615,100 | 47.50 | 47.74 | 46.96 | 47.50 | 00:00:00 | | 2004-04-05 | 1,146,700 | 47.85 | 48.10 | 47.40 | 48.09 | 00:00:00 | | 2004-04-06 | 600,900 | 48.09 | 48.39 | 47.86 | 48.14 | 00:00:00 | | 2004-04-07 | 471,400 | 48.39 | 48.50 | 47.86 | 48.39 | 00:00:00 | | 2004-04-08 | 734,500 | 49.00 | 49.25 | 46.91 | 47.60 | 00:00:00 | | 2004-04-12 | 450,400 | 47.49 | 48.35 | 47.25 | 47.54 | 00:00:00 | | 2004-04-13 | 1,132,200 | 47.75 | 47.95 | 45.83 | 46.08 | 00:00:00 | | 2004-04-14 | 1,088,300 | 45.70 | 46.33 | 45.20 | 45.38 | 00:00:00 | | 2004-04-15 | 781,400 | 45.80 | 46.22 | 45.59 | 46.21 | 00:00:00 | | 2004-04-16 | 463,500 | 46.45 | 46.48 | 45.62 | 46.15 | 00:00:00 | | 2004-04-19 | 630,800 | 46.10 | 46.10 | 44.96 | 45.43 | 00:00:00 | | 2004-04-20 | 1,017,900 | 45.54 | 46.29 | 45.35 | 45.75 | 00:00:00 | | 2004-04-21 | 665,400 | 45.85 | 46.50 | 45.80 | 46.22 | 00:00:00 | | 2004-04-22 | 662,400 | 46.29 | 46.79 | 45.95 | 46.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
