Última Hora: "Governo prepara rede de abastecimento de emergência de combustíveis - ZAP" Thu, 18 Jul 2019 11:30:28 GMT   "Incêndios de 2017. Visados reagem mal à auditoria do Tribunal de Contas - Expresso" Thu, 18 Jul 2019 22:59:00 GMT    "Dominado incêndio em zona de mato na Amadora - Correio da Manhã" Thu, 18 Jul 2019 19:00:00 GMT    "Alertas do Governo, acusações entre sindicatos e um pré-aviso de greve. Leia a ata completa da reunião entre motoristas, ANTRAM e Executivo - Observador" Wed, 17 Jul 2019 18:36:33 GMT    "Assembleia da República vota hoje novo modelo de mobilidade - DNoticias" Fri, 19 Jul 2019 07:11:00 GMT    "Investigadora Isabel Estrada entra no Parlamento Europeu após morte de André Bradford - Açoriano Oriental" Thu, 18 Jul 2019 17:02:41 GMT    "Quatro distritos sob aviso amarelo devido ao tempo quente - SAPO 24" Thu, 18 Jul 2019 18:00:04 GMT    "PSD e esquerda afinados: Há um ?grupo de pessoas e empresas que beneficia e concede entre si tratamentos privilegiados? - Expresso" Wed, 17 Jul 2019 20:11:38 GMT    "Infarmed. Bébé Matilde vai receber injeção de Zolgensma - RTP" Thu, 18 Jul 2019 15:52:00 GMT    "Lisboa: Incêndio em mato em Carnide já obrigou à evacuação de infantário e de casas - Jornal Económico" Thu, 18 Jul 2019 14:33:48 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,380 (+1,580%) BRADESPAR -PN - [Ticker: BRAP4.SA]Gráfico BRADESPAR   -PN    Noticias BRADESPAR   -PN    Descargar Históricos de Metastock BRADESPAR   -PN   y Otros  Análisis Técnico BRADESPAR   -PN    
Última Transacción24,380Hora de Cotización2017-11-01 - 21:35:00
Variación+0,380 (+1,580%)Rango 52 Semanas[0,000 - 0,000]
Máximo24,950Mínimo24,240
Volumen1.654.700Volumen Medio (3m)0
Demanda / Oferta24,380 x 0 - 24,400 x 0Yield
Cierre Anterior24,000PER0,00%
Apertura24,400EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para BRAP4.SA desde 2000-01-01 hasta 2019-07-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-07-0526,7537.20027,2526,2527,2500:00:00
2004-07-0626,0045.40026,9026,0026,5000:00:00
2004-07-0726,01143.40026,6025,5526,0000:00:00
2004-07-0825,80155.40025,9825,0125,5000:00:00
2004-07-0925,80025,8025,8025,8000:00:00
2004-07-1227,2375.20027,2325,2525,8000:00:00
2004-07-1327,0062.80027,4326,4227,2300:00:00
2004-07-1428,251.695.60028,2526,0526,7500:00:00
2004-07-1529,50213.60029,7528,2528,2500:00:00
2004-07-1629,85147.00030,9729,2529,7500:00:00
2004-07-1929,69104.00030,2528,2630,0000:00:00
2004-07-2029,5068.20029,6029,1029,2500:00:00
2004-07-2128,89117.80029,6228,0129,5000:00:00
2004-07-2227,90171.40028,8027,0627,7500:00:00
2004-07-2328,4266.20029,1527,2527,5000:00:00
2004-07-2627,8576.20028,9427,8528,9400:00:00
2004-07-2728,5052.60028,8227,5027,8500:00:00
2004-07-2829,00103.00029,2027,6428,5000:00:00
2004-07-2929,19113.20029,6028,8029,0000:00:00
2004-07-3029,50169.80030,0028,7729,3400:00:00
2004-08-0230,65220.20030,9028,7528,7700:00:00
2004-08-0331,65270.60032,0030,0030,0100:00:00
2004-08-0431,75276.40032,1530,9031,3500:00:00
2004-08-0531,00253.00032,7531,0031,9000:00:00
2004-08-0631,5074.60032,4530,0030,0000:00:00
2004-08-0931,0056.40032,5030,8332,4500:00:00
2004-08-1032,0069.40032,1231,2531,2500:00:00
2004-08-1132,01120.80032,0531,0231,7500:00:00
2004-08-1232,06229.00032,5031,8332,4900:00:00
2004-08-1332,51147.80032,7432,0032,1500:00:00
2004-08-1633,75161.00034,1931,6032,5300:00:00
2004-08-1734,25140.00034,5033,8834,1800:00:00
2004-08-1834,82244.60034,9534,2234,2200:00:00
2004-08-1935,50257.40035,9433,9134,9500:00:00
2004-08-2035,49322.60035,7535,0035,5000:00:00
2004-08-2335,50123.60035,9434,7535,7000:00:00
2004-08-2435,60256.40036,0035,4935,9000:00:00
2004-08-2536,1593.60036,4035,5035,7500:00:00
2004-08-2636,0556.40036,6535,5536,0000:00:00
2004-08-2736,5094.60036,8336,0136,6500:00:00
2004-08-3037,00111.00037,3036,1536,1500:00:00
2004-08-3137,35171.80038,0037,3537,5000:00:00
2004-09-0137,24294.60038,1936,0037,7400:00:00
2004-09-0238,35388.60038,7536,2836,2800:00:00
2004-09-0340,65282.20041,0038,3538,3500:00:00
2004-09-0641,3056.60041,3541,0041,0000:00:00
2004-09-0741,30041,3041,3041,3000:00:00
2004-09-0840,20267.40042,2439,6041,8700:00:00
2004-09-0938,75209.20039,7638,5239,2600:00:00
2004-09-1039,00127.60039,4938,0038,5000:00:00
2004-09-1339,45117.20039,7538,6539,7200:00:00
2004-09-1440,65221.00040,8539,5539,7500:00:00
2004-09-1540,9572.80041,4740,1540,1800:00:00
2004-09-1641,0064.40041,5040,5041,1000:00:00
2004-09-1741,6993.00041,9941,0041,0000:00:00
2004-09-2041,9062.60042,7441,3141,7500:00:00
2004-09-2141,4469.80041,5040,8541,5000:00:00
2004-09-2240,75116.60041,2640,3041,2600:00:00
2004-09-2340,2442.40040,7740,0140,7700:00:00
2004-09-2440,45150.40040,7540,1040,2400:00:00
2004-09-2740,30117.80040,6540,1040,1000:00:00
2004-09-2840,85451.20041,4940,0540,1000:00:00
2004-09-2941,49161.00041,5040,8041,0000:00:00
2004-09-3041,75181.80041,7540,9541,0600:00:00
2004-10-0141,85124.40042,0541,6241,9900:00:00
2004-10-0441,4992.40042,2541,4242,2500:00:00
2004-10-0541,75137.80041,9940,7541,4900:00:00
2004-10-0640,50293.60041,5140,3141,5100:00:00
2004-10-0739,45515.00040,3539,3540,3500:00:00
2004-10-0838,55101.00040,4038,0039,5000:00:00
2004-10-1138,6526.60039,0038,0538,0500:00:00
2004-10-1238,65038,6538,6538,6500:00:00
2004-10-1336,17326.80039,5035,4539,5000:00:00
2004-10-1435,50184.20035,9435,2535,7500:00:00
2004-10-1536,17209.40036,7435,9035,9400:00:00
2004-10-1836,2541.80036,6735,7136,2000:00:00
2004-10-1934,7565.00036,9934,7536,5000:00:00
2004-10-2034,00165.60035,4934,0034,7600:00:00
2004-10-2134,75197.00034,7533,9634,0500:00:00
2004-10-2234,70232.80035,7434,5035,2500:00:00
2004-10-2534,8563.60035,1734,1234,9900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters