|
 BRADESPAR -PN - [Ticker: BRAP4.SA] |     | | Última Transacción | 24,380 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,380 (+1,580%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 24,950 | Mínimo | 24,240 | | Volumen | 1.654.700 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 24,380 x 0 - 24,400 x 0 | Yield | | | Cierre Anterior | 24,000 | PER | 0,00% | | Apertura | 24,400 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-30 | 68,00 | 497.300 | 68,09 | 66,02 | 67,59 | 00:00:00 | | 2007-05-02 | 67,90 | 544.400 | 67,97 | 66,30 | 66,90 | 00:00:00 | | 2007-05-03 | 69,90 | 429.500 | 69,92 | 68,01 | 68,01 | 00:00:00 | | 2007-05-04 | 70,50 | 2.489.400 | 71,30 | 69,99 | 70,00 | 00:00:00 | | 2007-05-07 | 70,50 | 655.600 | 71,25 | 69,81 | 71,00 | 00:00:00 | | 2007-05-08 | 69,70 | 633.700 | 70,65 | 68,60 | 70,01 | 00:00:00 | | 2007-05-09 | 72,70 | 744.700 | 72,70 | 68,70 | 71,90 | 00:00:00 | | 2007-05-10 | 73,20 | 1.225.300 | 73,50 | 70,72 | 72,50 | 00:00:00 | | 2007-05-11 | 74,30 | 1.579.100 | 75,00 | 73,00 | 73,00 | 00:00:00 | | 2007-05-14 | 72,50 | 737.000 | 75,00 | 71,50 | 71,54 | 00:00:00 | | 2007-05-15 | 73,26 | 954.000 | 74,02 | 72,03 | 72,89 | 00:00:00 | | 2007-05-16 | 74,96 | 1.390.400 | 75,33 | 73,00 | 73,31 | 00:00:00 | | 2007-05-17 | 74,88 | 712.200 | 74,99 | 73,40 | 74,80 | 00:00:00 | | 2007-05-18 | 74,99 | 626.300 | 75,00 | 73,13 | 74,31 | 00:00:00 | | 2007-05-21 | 73,50 | 484.200 | 74,91 | 73,25 | 74,90 | 00:00:00 | | 2007-05-22 | 73,30 | 509.000 | 73,80 | 72,55 | 73,50 | 00:00:00 | | 2007-05-23 | 71,99 | 532.600 | 73,85 | 71,71 | 73,79 | 00:00:00 | | 2007-05-24 | 69,50 | 525.800 | 73,64 | 68,60 | 72,01 | 00:00:00 | | 2007-05-25 | 70,65 | 508.800 | 70,74 | 69,13 | 70,50 | 00:00:00 | | 2007-05-28 | 71,61 | 149.000 | 71,72 | 70,85 | 70,85 | 00:00:00 | | 2007-05-29 | 70,53 | 500.200 | 72,20 | 69,90 | 71,99 | 00:00:00 | | 2007-05-30 | 71,60 | 516.100 | 71,94 | 69,10 | 69,60 | 00:00:00 | | 2007-05-31 | 73,20 | 570.300 | 73,20 | 71,50 | 72,10 | 00:00:00 | | 2007-06-01 | 74,35 | 431.900 | 74,48 | 72,70 | 73,29 | 00:00:00 | | 2007-06-04 | 74,39 | 496.200 | 74,50 | 72,61 | 73,88 | 00:00:00 | | 2007-06-05 | 74,00 | 385.700 | 74,90 | 73,50 | 74,22 | 00:00:00 | | 2007-06-06 | 73,00 | 425.500 | 73,50 | 71,90 | 73,50 | 00:00:00 | | 2007-06-08 | 73,49 | 622.600 | 73,59 | 71,06 | 71,50 | 00:00:00 | | 2007-06-11 | 73,30 | 290.300 | 73,49 | 72,25 | 73,01 | 00:00:00 | | 2007-06-12 | 70,99 | 596.900 | 73,35 | 70,56 | 73,20 | 00:00:00 | | 2007-06-13 | 73,10 | 536.800 | 73,15 | 70,60 | 71,68 | 00:00:00 | | 2007-06-14 | 74,20 | 263.500 | 74,30 | 72,90 | 72,90 | 00:00:00 | | 2007-06-15 | 75,50 | 746.500 | 75,50 | 74,61 | 74,72 | 00:00:00 | | 2007-06-18 | 76,90 | 829.500 | 76,92 | 75,30 | 75,70 | 00:00:00 | | 2007-06-19 | 74,50 | 553.700 | 76,89 | 74,40 | 76,89 | 00:00:00 | | 2007-06-20 | 73,16 | 853.000 | 75,26 | 72,60 | 75,00 | 00:00:00 | | 2007-06-21 | 75,51 | 316.400 | 75,60 | 72,80 | 73,16 | 00:00:00 | | 2007-06-22 | 74,50 | 376.700 | 75,56 | 74,01 | 75,49 | 00:00:00 | | 2007-06-25 | 73,90 | 550.900 | 74,50 | 73,10 | 74,20 | 00:00:00 | | 2007-06-26 | 73,40 | 582.700 | 74,48 | 73,01 | 73,79 | 00:00:00 | | 2007-06-27 | 73,95 | 569.800 | 73,95 | 71,51 | 72,30 | 00:00:00 | | 2007-06-28 | 72,60 | 511.100 | 73,98 | 72,41 | 73,95 | 00:00:00 | | 2007-06-29 | 73,30 | 645.900 | 73,99 | 72,50 | 73,25 | 00:00:00 | | 2007-07-02 | 76,00 | 483.800 | 76,00 | 73,90 | 73,90 | 00:00:00 | | 2007-07-03 | 76,99 | 392.500 | 77,11 | 76,00 | 76,00 | 00:00:00 | | 2007-07-04 | 77,30 | 396.000 | 77,95 | 76,70 | 77,00 | 00:00:00 | | 2007-07-05 | 78,20 | 742.800 | 78,50 | 76,01 | 76,99 | 00:00:00 | | 2007-07-06 | 79,71 | 794.400 | 79,71 | 79,71 | 79,71 | 00:00:00 | | 2007-07-10 | 79,49 | 834.900 | 79,89 | 78,02 | 79,70 | 00:00:00 | | 2007-07-11 | 79,86 | 536.200 | 80,60 | 78,23 | 79,10 | 00:00:00 | | 2007-07-12 | 84,70 | 888.700 | 85,00 | 81,00 | 81,70 | 00:00:00 | | 2007-07-13 | 85,85 | 1.319.700 | 85,93 | 83,50 | 85,85 | 00:00:00 | | 2007-07-16 | 85,00 | 944.700 | 85,50 | 83,74 | 85,50 | 00:00:00 | | 2007-07-17 | 85,05 | 767.900 | 85,50 | 83,74 | 84,22 | 00:00:00 | | 2007-07-18 | 84,67 | 485.900 | 84,75 | 83,12 | 84,49 | 00:00:00 | | 2007-07-19 | 85,50 | 898.500 | 85,80 | 84,00 | 85,00 | 00:00:00 | | 2007-07-20 | 83,60 | 461.000 | 84,94 | 83,23 | 84,23 | 00:00:00 | | 2007-07-23 | 84,30 | 593.000 | 84,99 | 83,02 | 84,99 | 00:00:00 | | 2007-07-24 | 80,70 | 1.088.200 | 84,99 | 80,00 | 84,70 | 00:00:00 | | 2007-07-25 | 80,48 | 757.100 | 82,79 | 77,50 | 81,61 | 00:00:00 | | 2007-07-26 | 79,00 | 625.100 | 79,00 | 76,55 | 77,62 | 00:00:00 | | 2007-07-27 | 76,00 | 456.200 | 80,90 | 76,00 | 79,49 | 00:00:00 | | 2007-07-30 | 78,80 | 307.400 | 78,90 | 76,50 | 76,50 | 00:00:00 | | 2007-07-31 | 79,40 | 683.100 | 81,39 | 79,01 | 79,52 | 00:00:00 | | 2007-08-01 | 80,48 | 439.400 | 80,50 | 77,23 | 78,99 | 00:00:00 | | 2007-08-02 | 81,00 | 304.800 | 81,02 | 79,51 | 80,99 | 00:00:00 | | 2007-08-03 | 75,81 | 353.500 | 80,50 | 75,13 | 80,50 | 00:00:00 | | 2007-08-06 | 76,00 | 465.400 | 76,50 | 74,02 | 76,00 | 00:00:00 | | 2007-08-07 | 77,89 | 323.600 | 77,89 | 75,21 | 76,10 | 00:00:00 | | 2007-08-08 | 78,80 | 438.700 | 80,30 | 78,01 | 78,04 | 00:00:00 | | 2007-08-09 | 75,60 | 390.400 | 77,80 | 75,52 | 77,80 | 00:00:00 | | 2007-08-10 | 75,00 | 785.400 | 75,40 | 71,01 | 73,99 | 00:00:00 | | 2007-08-13 | 75,49 | 418.400 | 76,81 | 74,30 | 75,60 | 00:00:00 | | 2007-08-14 | 71,20 | 920.900 | 75,92 | 71,20 | 75,80 | 00:00:00 | | 2007-08-15 | 68,63 | 1.409.800 | 71,30 | 67,66 | 69,50 | 00:00:00 | | 2007-08-16 | 68,00 | 1.376.000 | 68,00 | 61,55 | 64,50 | 00:00:00 | | 2007-08-17 | 68,50 | 840.900 | 69,97 | 64,30 | 66,31 | 00:00:00 | | 2007-08-20 | 68,50 | 533.700 | 70,80 | 67,30 | 70,00 | 00:00:00 | | 2007-08-21 | 68,29 | 1.199.800 | 69,88 | 67,00 | 68,49 | 00:00:00 | | 2007-08-22 | 72,00 | 1.078.300 | 72,20 | 69,78 | 69,78 | 00:00:00 | | 2007-08-23 | 74,49 | 1.071.000 | 74,50 | 72,51 | 72,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
