|
 BRADESPAR -PN - [Ticker: BRAP4.SA] |     | | Last Trade | 24.38 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | +0.38 (+1.58%) | Open | 24.40 | | High | 24.95 | Low | 24.24 | | Volume | 1,654,700 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 24.38 x 0 - 24.40 x 0 | | Former Close | 24.00 | 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 | | BRAP4.SA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-07-05 | 37,200 | 27.25 | 27.25 | 26.25 | 26.75 | 00:00:00 | | 2004-07-06 | 45,400 | 26.50 | 26.90 | 26.00 | 26.00 | 00:00:00 | | 2004-07-07 | 143,400 | 26.00 | 26.60 | 25.55 | 26.01 | 00:00:00 | | 2004-07-08 | 155,400 | 25.50 | 25.98 | 25.01 | 25.80 | 00:00:00 | | 2004-07-09 | 0 | 25.80 | 25.80 | 25.80 | 25.80 | 00:00:00 | | 2004-07-12 | 75,200 | 25.80 | 27.23 | 25.25 | 27.23 | 00:00:00 | | 2004-07-13 | 62,800 | 27.23 | 27.43 | 26.42 | 27.00 | 00:00:00 | | 2004-07-14 | 1,695,600 | 26.75 | 28.25 | 26.05 | 28.25 | 00:00:00 | | 2004-07-15 | 213,600 | 28.25 | 29.75 | 28.25 | 29.50 | 00:00:00 | | 2004-07-16 | 147,000 | 29.75 | 30.97 | 29.25 | 29.85 | 00:00:00 | | 2004-07-19 | 104,000 | 30.00 | 30.25 | 28.26 | 29.69 | 00:00:00 | | 2004-07-20 | 68,200 | 29.25 | 29.60 | 29.10 | 29.50 | 00:00:00 | | 2004-07-21 | 117,800 | 29.50 | 29.62 | 28.01 | 28.89 | 00:00:00 | | 2004-07-22 | 171,400 | 27.75 | 28.80 | 27.06 | 27.90 | 00:00:00 | | 2004-07-23 | 66,200 | 27.50 | 29.15 | 27.25 | 28.42 | 00:00:00 | | 2004-07-26 | 76,200 | 28.94 | 28.94 | 27.85 | 27.85 | 00:00:00 | | 2004-07-27 | 52,600 | 27.85 | 28.82 | 27.50 | 28.50 | 00:00:00 | | 2004-07-28 | 103,000 | 28.50 | 29.20 | 27.64 | 29.00 | 00:00:00 | | 2004-07-29 | 113,200 | 29.00 | 29.60 | 28.80 | 29.19 | 00:00:00 | | 2004-07-30 | 169,800 | 29.34 | 30.00 | 28.77 | 29.50 | 00:00:00 | | 2004-08-02 | 220,200 | 28.77 | 30.90 | 28.75 | 30.65 | 00:00:00 | | 2004-08-03 | 270,600 | 30.01 | 32.00 | 30.00 | 31.65 | 00:00:00 | | 2004-08-04 | 276,400 | 31.35 | 32.15 | 30.90 | 31.75 | 00:00:00 | | 2004-08-05 | 253,000 | 31.90 | 32.75 | 31.00 | 31.00 | 00:00:00 | | 2004-08-06 | 74,600 | 30.00 | 32.45 | 30.00 | 31.50 | 00:00:00 | | 2004-08-09 | 56,400 | 32.45 | 32.50 | 30.83 | 31.00 | 00:00:00 | | 2004-08-10 | 69,400 | 31.25 | 32.12 | 31.25 | 32.00 | 00:00:00 | | 2004-08-11 | 120,800 | 31.75 | 32.05 | 31.02 | 32.01 | 00:00:00 | | 2004-08-12 | 229,000 | 32.49 | 32.50 | 31.83 | 32.06 | 00:00:00 | | 2004-08-13 | 147,800 | 32.15 | 32.74 | 32.00 | 32.51 | 00:00:00 | | 2004-08-16 | 161,000 | 32.53 | 34.19 | 31.60 | 33.75 | 00:00:00 | | 2004-08-17 | 140,000 | 34.18 | 34.50 | 33.88 | 34.25 | 00:00:00 | | 2004-08-18 | 244,600 | 34.22 | 34.95 | 34.22 | 34.82 | 00:00:00 | | 2004-08-19 | 257,400 | 34.95 | 35.94 | 33.91 | 35.50 | 00:00:00 | | 2004-08-20 | 322,600 | 35.50 | 35.75 | 35.00 | 35.49 | 00:00:00 | | 2004-08-23 | 123,600 | 35.70 | 35.94 | 34.75 | 35.50 | 00:00:00 | | 2004-08-24 | 256,400 | 35.90 | 36.00 | 35.49 | 35.60 | 00:00:00 | | 2004-08-25 | 93,600 | 35.75 | 36.40 | 35.50 | 36.15 | 00:00:00 | | 2004-08-26 | 56,400 | 36.00 | 36.65 | 35.55 | 36.05 | 00:00:00 | | 2004-08-27 | 94,600 | 36.65 | 36.83 | 36.01 | 36.50 | 00:00:00 | | 2004-08-30 | 111,000 | 36.15 | 37.30 | 36.15 | 37.00 | 00:00:00 | | 2004-08-31 | 171,800 | 37.50 | 38.00 | 37.35 | 37.35 | 00:00:00 | | 2004-09-01 | 294,600 | 37.74 | 38.19 | 36.00 | 37.24 | 00:00:00 | | 2004-09-02 | 388,600 | 36.28 | 38.75 | 36.28 | 38.35 | 00:00:00 | | 2004-09-03 | 282,200 | 38.35 | 41.00 | 38.35 | 40.65 | 00:00:00 | | 2004-09-06 | 56,600 | 41.00 | 41.35 | 41.00 | 41.30 | 00:00:00 | | 2004-09-07 | 0 | 41.30 | 41.30 | 41.30 | 41.30 | 00:00:00 | | 2004-09-08 | 267,400 | 41.87 | 42.24 | 39.60 | 40.20 | 00:00:00 | | 2004-09-09 | 209,200 | 39.26 | 39.76 | 38.52 | 38.75 | 00:00:00 | | 2004-09-10 | 127,600 | 38.50 | 39.49 | 38.00 | 39.00 | 00:00:00 | | 2004-09-13 | 117,200 | 39.72 | 39.75 | 38.65 | 39.45 | 00:00:00 | | 2004-09-14 | 221,000 | 39.75 | 40.85 | 39.55 | 40.65 | 00:00:00 | | 2004-09-15 | 72,800 | 40.18 | 41.47 | 40.15 | 40.95 | 00:00:00 | | 2004-09-16 | 64,400 | 41.10 | 41.50 | 40.50 | 41.00 | 00:00:00 | | 2004-09-17 | 93,000 | 41.00 | 41.99 | 41.00 | 41.69 | 00:00:00 | | 2004-09-20 | 62,600 | 41.75 | 42.74 | 41.31 | 41.90 | 00:00:00 | | 2004-09-21 | 69,800 | 41.50 | 41.50 | 40.85 | 41.44 | 00:00:00 | | 2004-09-22 | 116,600 | 41.26 | 41.26 | 40.30 | 40.75 | 00:00:00 | | 2004-09-23 | 42,400 | 40.77 | 40.77 | 40.01 | 40.24 | 00:00:00 | | 2004-09-24 | 150,400 | 40.24 | 40.75 | 40.10 | 40.45 | 00:00:00 | | 2004-09-27 | 117,800 | 40.10 | 40.65 | 40.10 | 40.30 | 00:00:00 | | 2004-09-28 | 451,200 | 40.10 | 41.49 | 40.05 | 40.85 | 00:00:00 | | 2004-09-29 | 161,000 | 41.00 | 41.50 | 40.80 | 41.49 | 00:00:00 | | 2004-09-30 | 181,800 | 41.06 | 41.75 | 40.95 | 41.75 | 00:00:00 | | 2004-10-01 | 124,400 | 41.99 | 42.05 | 41.62 | 41.85 | 00:00:00 | | 2004-10-04 | 92,400 | 42.25 | 42.25 | 41.42 | 41.49 | 00:00:00 | | 2004-10-05 | 137,800 | 41.49 | 41.99 | 40.75 | 41.75 | 00:00:00 | | 2004-10-06 | 293,600 | 41.51 | 41.51 | 40.31 | 40.50 | 00:00:00 | | 2004-10-07 | 515,000 | 40.35 | 40.35 | 39.35 | 39.45 | 00:00:00 | | 2004-10-08 | 101,000 | 39.50 | 40.40 | 38.00 | 38.55 | 00:00:00 | | 2004-10-11 | 26,600 | 38.05 | 39.00 | 38.05 | 38.65 | 00:00:00 | | 2004-10-12 | 0 | 38.65 | 38.65 | 38.65 | 38.65 | 00:00:00 | | 2004-10-13 | 326,800 | 39.50 | 39.50 | 35.45 | 36.17 | 00:00:00 | | 2004-10-14 | 184,200 | 35.75 | 35.94 | 35.25 | 35.50 | 00:00:00 | | 2004-10-15 | 209,400 | 35.94 | 36.74 | 35.90 | 36.17 | 00:00:00 | | 2004-10-18 | 41,800 | 36.20 | 36.67 | 35.71 | 36.25 | 00:00:00 | | 2004-10-19 | 65,000 | 36.50 | 36.99 | 34.75 | 34.75 | 00:00:00 | | 2004-10-20 | 165,600 | 34.76 | 35.49 | 34.00 | 34.00 | 00:00:00 | | 2004-10-21 | 197,000 | 34.05 | 34.75 | 33.96 | 34.75 | 00:00:00 | | 2004-10-22 | 232,800 | 35.25 | 35.74 | 34.50 | 34.70 | 00:00:00 | | 2004-10-25 | 63,600 | 34.99 | 35.17 | 34.12 | 34.85 | 00:00:00 | | 2004-10-26 | 125,600 | 35.10 | 36.90 | 34.80 | 36.50 | 00:00:00 | | 2004-10-27 | 176,400 | 36.75 | 37.00 | 36.01 | 36.06 | 00:00:00 | | 2004-10-28 | 498,800 | 34.40 | 35.50 | 33.76 | 34.40 | 00:00:00 | | 2004-10-29 | 51,000 | 34.50 | 34.74 | 34.00 | 34.00 | 00:00:00 | | 2004-11-01 | 17,400 | 34.22 | 34.33 | 34.00 | 34.00 | 00:00:00 | | 2004-11-02 | 0 | 34.00 | 34.00 | 34.00 | 34.00 | 00:00:00 | | 2004-11-03 | 115,800 | 34.49 | 35.40 | 34.25 | 35.10 | 00:00:00 | | 2004-11-04 | 87,200 | 35.13 | 35.79 | 34.65 | 35.35 | 00:00:00 | | 2004-11-05 | 192,200 | 35.31 | 36.24 | 35.31 | 36.00 | 00:00:00 | | 2004-11-08 | 128,600 | 36.00 | 36.45 | 35.70 | 36.25 | 00:00:00 | | 2004-11-09 | 195,200 | 36.22 | 38.00 | 36.05 | 38.00 | 00:00:00 | | 2004-11-10 | 269,200 | 38.49 | 39.24 | 38.49 | 39.12 | 00:00:00 | | 2004-11-11 | 74,400 | 39.12 | 39.24 | 38.75 | 39.15 | 00:00:00 | | 2004-11-12 | 213,600 | 39.25 | 40.25 | 39.00 | 40.24 | 00:00:00 | | 2004-11-15 | 0 | 40.24 | 40.24 | 40.24 | 40.24 | 00:00:00 | | 2004-11-16 | 259,400 | 39.56 | 40.50 | 39.56 | 40.26 | 00:00:00 | | 2004-11-17 | 143,400 | 40.25 | 41.10 | 40.25 | 40.92 | 00:00:00 | | 2004-11-18 | 145,200 | 40.95 | 41.10 | 39.28 | 40.45 | 00:00:00 | | 2004-11-19 | 82,600 | 41.00 | 41.00 | 39.55 | 40.00 | 00:00:00 | | 2004-11-22 | 52,400 | 39.35 | 39.70 | 39.10 | 39.10 | 00:00:00 | | 2004-11-23 | 64,000 | 39.12 | 40.24 | 39.12 | 40.24 | 00:00:00 | | 2004-11-24 | 65,000 | 40.24 | 41.20 | 39.85 | 40.49 | 00:00:00 | | 2004-11-25 | 30,600 | 40.49 | 40.65 | 40.25 | 40.55 | 00:00:00 | | 2004-11-26 | 75,000 | 40.55 | 40.55 | 39.80 | 40.15 | 00:00:00 | | 2004-11-29 | 115,800 | 40.45 | 40.45 | 39.65 | 40.00 | 00:00:00 | | 2004-11-30 | 279,600 | 39.65 | 40.40 | 39.65 | 40.40 | 00:00:00 | | 2004-12-01 | 609,800 | 40.50 | 41.41 | 40.50 | 41.20 | 00:00:00 | | 2004-12-02 | 160,000 | 41.35 | 42.28 | 41.20 | 42.25 | 00:00:00 | | 2004-12-03 | 311,000 | 42.25 | 43.35 | 41.75 | 43.15 | 00:00:00 | | 2004-12-06 | 149,200 | 42.70 | 44.22 | 42.70 | 43.20 | 00:00:00 | | 2004-12-07 | 55,800 | 43.20 | 43.20 | 41.58 | 41.79 | 00:00:00 | | 2004-12-08 | 203,600 | 41.79 | 42.25 | 41.00 | 41.35 | 00:00:00 | | 2004-12-09 | 180,200 | 40.85 | 40.85 | 39.00 | 39.10 | 00:00:00 | | 2004-12-10 | 166,000 | 39.01 | 39.25 | 38.55 | 39.10 | 00:00:00 | | 2004-12-13 | 218,600 | 40.80 | 40.80 | 39.01 | 40.00 | 00:00:00 | | 2004-12-14 | 351,200 | 40.03 | 40.80 | 38.50 | 40.05 | 00:00:00 | | 2004-12-15 | 1,789,200 | 40.25 | 40.70 | 39.95 | 40.70 | 00:00:00 | | 2004-12-16 | 1,297,800 | 40.69 | 42.76 | 40.60 | 42.76 | 00:00:00 | | 2004-12-17 | 1,264,400 | 42.10 | 43.95 | 41.51 | 42.50 | 00:00:00 | | 2004-12-20 | 566,200 | 42.65 | 42.65 | 42.00 | 42.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
