Brederode S.A. Historical Data - BREB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Brederode S.A. (BREB)
Brederode S.A. (BREB) Historical

Brederode S.A. (BREB)

112.20

1.80

(1.63%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.4	3.125	108.8	112.6	107.8	5455	110.65378355	DE
4	7.2	6.85714285714	105	112.8	104.2	5746	109.21660753	DE
12	4.8	4.46927374302	107.4	112.8	100	5838	105.59966282	DE
26	29	34.8557692308	83.2	112.8	82.7	6455	99.98264006	DE
52	9.8	9.5703125	102.4	112.8	82.7	5796	98.54145772	DE
156	11.8	11.7529880478	100.4	137	82	5740	105.34208495	DE
260	50.8	82.7361563518	61.4	137	59	6076	92.05724519	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	112.2	1.8	1.63	111.2	112.6	110.6	6155
1714062600	110.4	-1	-0.90	111.6	112	109.6	7401
1713976200	111.4	0	0.00	112	112.2	110.6	2993
1713889800	111.4	0.4	0.36	111.8	112.4	110.6	4129
1713803400	111	1.2	1.09	109.4	112	109.4	6210
1713544200	109.8	0.6	0.55	108.8	110.2	107.8	6543
1713457800	109.2	0.2	0.18	109.8	110	109	3280
1713371400	109	0	0.00	109	110.4	109	3865
1713285000	109	-1.4	-1.27	109.8	110	108.8	3591
1713198600	110.4	-0.2	-0.18	110.6	111	109	8375
1712939400	110.6	0	0.00	111	112.8	110	5176
1712853000	110.6	0.8	0.73	109.4	110.8	109	10060
1712766600	109.8	0.8	0.73	109.8	110	109	6214
1712680200	109	1	0.93	108	110	107.2	8330
1712593800	108	0.4	0.37	107.6	108	106.6	4275
1712334600	107.6	0	0.00	106.6	107.8	105.8	2853
1712248200	107.6	2	1.89	105.2	108	105.2	10105
1712161800	105.6	1.2	1.15	104.4	105.6	104.2	3453
1712075400	104.4	-0.4	-0.38	105	106.4	104.2	6582
1711647000	104.8	1.8	1.75	103.8	105	103	5246
1711560600	103	-1.6	-1.53	104.6	105.4	102.8	10240
1711474200	104.6	-1.2	-1.13	105.4	105.8	104.6	5404
1711387800	105.8	1	0.95	105	106.2	104.2	4504
1711128600	104.8	-0.4	-0.38	105.4	106.4	104.2	5126
1711042200	105.2	0.4	0.38	105	106.8	105	6628
1710955800	104.8	0.4	0.38	104.6	104.8	103.8	5867
1710869400	104.4	0.6	0.58	104	104.8	103	6316
1710783000	103.8	0	0.00	104	104.6	102.8	6062
1710523800	103.8	3.6	3.59	100.4	106	100.4	10312
1710437400	100.2	-0.2	-0.20	100.6	102.2	100	5726
1710351000	100.4	-3	-2.90	103.4	103.4	100.4	20341
1710264600	103.4	1	0.98	103.6	104	103	3268
1710178200	102.4	-0.8	-0.78	103	103.4	102.4	4318
1709919000	103.2	1	0.98	102.2	103.4	102.2	4851
1709832600	102.2	0.8	0.79	100.6	102.2	100.6	4682
1709746200	101.4	0.8	0.80	100.6	102.2	100.6	3751
1709659800	100.6	-1.8	-1.76	102.6	102.6	100.6	5475
1709573400	102.4	0.6	0.59	102	103	101.6	4497
1709314200	101.8	-2.2	-2.12	104.2	104.2	101.6	8630
1709227800	104	0	0.00	103.4	105.4	103.4	4344
1709141400	104	0	0.00	103	104.4	102.8	5245
1709055000	104	1.2	1.17	102.8	104	102	7691
1708968600	102.8	-1.2	-1.15	103.4	104	102.4	3653
1708709400	104	-0.4	-0.38	104.4	105.2	103.6	3683
1708623000	104.4	0.6	0.58	103.8	105	103.2	9895
1708536600	103.8	0.4	0.39	103.4	104.4	103	5486
1708450200	103.4	-1.4	-1.34	104.6	104.8	103	4731
1708363800	104.8	0	0.00	104.8	104.8	104.8	0
1708104600	104.8	0.2	0.19	104.6	105.6	104	5185
1708018200	104.6	-1	-0.95	105.8	106	104	5941
1707931800	105.6	-0.4	-0.38	106	106.4	105	3976
1707845400	106	-1.8	-1.67	107.2	107.6	105.2	5154
1707759000	107.8	0.6	0.56	107.8	108.8	107.2	4439
1707499800	107.2	-1.8	-1.65	108.6	108.6	106.6	5597
1707413400	109	1.4	1.30	107.2	109.4	107	6763
1707327000	107.6	0	0.00	107.6	108.6	107	3324
1707240600	107.6	1	0.94	106.8	108	106.4	3419
1707154200	106.6	0.6	0.57	105.6	107	105	5586
1706895000	106	-1.2	-1.12	107.4	109.2	105.8	6122
1706808600	107.2	-2	-1.83	109	109.8	107	10695
1706722200	109.2	1.6	1.49	107.6	109.6	107	7252
1706635800	107.6	-0.4	-0.37	107	108	107	5560
1706549400	108	1.8	1.69	106	108.4	105.6	8651

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions