|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-20 | 45,80 | 2.520.700 | 46,49 | 44,85 | 45,00 | 00:00:00 | | 2007-12-21 | 47,20 | 1.261.200 | 47,20 | 46,01 | 46,99 | 00:00:00 | | 2007-12-26 | 48,15 | 941.900 | 48,25 | 47,20 | 47,50 | 00:00:00 | | 2007-12-27 | 47,65 | 1.026.900 | 48,62 | 47,21 | 48,27 | 00:00:00 | | 2007-12-28 | 47,60 | 1.030.300 | 48,00 | 47,25 | 47,25 | 00:00:00 | | 2008-01-02 | 46,50 | 1.015.600 | 47,54 | 45,85 | 47,54 | 00:00:00 | | 2008-01-03 | 46,10 | 579.800 | 46,64 | 45,53 | 46,49 | 00:00:00 | | 2008-01-04 | 44,20 | 1.037.700 | 46,34 | 43,81 | 44,26 | 00:00:00 | | 2008-01-07 | 43,79 | 569.800 | 44,99 | 42,61 | 44,99 | 00:00:00 | | 2008-01-08 | 43,85 | 1.627.100 | 45,09 | 43,79 | 43,79 | 00:00:00 | | 2008-01-09 | 44,00 | 1.334.100 | 44,40 | 42,65 | 44,00 | 00:00:00 | | 2008-01-10 | 44,12 | 2.175.700 | 45,19 | 43,84 | 44,20 | 00:00:00 | | 2008-01-11 | 43,30 | 1.470.100 | 44,69 | 43,00 | 43,89 | 00:00:00 | | 2008-01-14 | 43,50 | 1.863.000 | 44,36 | 43,25 | 43,76 | 00:00:00 | | 2008-01-15 | 42,30 | 1.444.900 | 43,55 | 41,97 | 43,09 | 00:00:00 | | 2008-01-16 | 40,45 | 1.374.500 | 42,18 | 39,49 | 40,26 | 00:00:00 | | 2008-01-17 | 39,50 | 1.803.400 | 41,98 | 38,80 | 40,56 | 00:00:00 | | 2008-01-18 | 40,00 | 1.276.900 | 41,29 | 38,80 | 41,00 | 00:00:00 | | 2008-01-21 | 36,60 | 2.758.600 | 38,00 | 36,15 | 37,80 | 00:00:00 | | 2008-01-22 | 36,84 | 2.418.000 | 38,10 | 35,90 | 36,50 | 00:00:00 | | 2008-01-23 | 35,00 | 1.334.600 | 36,50 | 33,70 | 36,50 | 00:00:00 | | 2008-01-24 | 37,78 | 2.243.600 | 38,11 | 36,31 | 37,25 | 00:00:00 | | 2008-01-28 | 36,50 | 3.157.400 | 36,96 | 35,31 | 36,41 | 00:00:00 | | 2008-01-29 | 38,15 | 2.366.800 | 38,48 | 36,90 | 37,30 | 00:00:00 | | 2008-01-30 | 39,00 | 1.084.500 | 39,00 | 37,31 | 37,80 | 00:00:00 | | 2008-01-31 | 37,80 | 1.229.300 | 38,29 | 36,93 | 38,26 | 00:00:00 | | 2008-02-01 | 40,90 | 2.192.800 | 41,04 | 38,45 | 39,31 | 00:00:00 | | 2008-02-06 | 39,50 | 572.800 | 40,43 | 39,22 | 39,50 | 00:00:00 | | 2008-02-07 | 39,93 | 1.023.100 | 40,30 | 38,31 | 38,83 | 00:00:00 | | 2008-02-08 | 39,98 | 878.400 | 40,40 | 39,30 | 40,40 | 00:00:00 | | 2008-02-11 | 41,00 | 988.700 | 41,45 | 40,25 | 40,50 | 00:00:00 | | 2008-02-12 | 41,85 | 749.800 | 42,99 | 41,75 | 41,90 | 00:00:00 | | 2008-02-13 | 42,62 | 1.293.800 | 42,67 | 41,36 | 42,50 | 00:00:00 | | 2008-02-14 | 41,75 | 1.336.600 | 42,90 | 41,30 | 42,62 | 00:00:00 | | 2008-02-15 | 40,80 | 1.099.700 | 41,29 | 40,35 | 41,29 | 00:00:00 | | 2008-02-18 | 42,80 | 1.395.000 | 43,50 | 42,32 | 43,50 | 00:00:00 | | 2008-02-19 | 42,30 | 2.109.300 | 43,45 | 42,17 | 43,40 | 00:00:00 | | 2008-02-20 | 43,40 | 1.018.800 | 43,40 | 41,36 | 41,80 | 00:00:00 | | 2008-02-21 | 43,70 | 1.894.200 | 44,44 | 43,30 | 44,00 | 00:00:00 | | 2008-02-22 | 44,20 | 1.174.700 | 44,50 | 43,15 | 44,01 | 00:00:00 | | 2008-02-25 | 44,60 | 1.121.300 | 44,83 | 43,71 | 43,80 | 00:00:00 | | 2008-02-26 | 45,09 | 1.160.000 | 45,25 | 44,10 | 44,58 | 00:00:00 | | 2008-02-27 | 44,78 | 1.409.800 | 45,19 | 44,38 | 44,83 | 00:00:00 | | 2008-02-28 | 45,90 | 1.479.500 | 46,29 | 44,64 | 44,64 | 00:00:00 | | 2008-02-29 | 44,00 | 2.266.600 | 45,90 | 43,14 | 45,50 | 00:00:00 | | 2008-03-03 | 43,43 | 768.500 | 44,25 | 42,80 | 43,60 | 00:00:00 | | 2008-03-04 | 43,00 | 825.400 | 43,70 | 42,02 | 43,51 | 00:00:00 | | 2008-03-05 | 43,25 | 1.658.400 | 44,70 | 42,80 | 43,69 | 00:00:00 | | 2008-03-06 | 42,70 | 1.938.000 | 43,60 | 42,50 | 43,50 | 00:00:00 | | 2008-03-07 | 42,05 | 1.560.400 | 42,72 | 41,65 | 42,57 | 00:00:00 | | 2008-03-10 | 41,00 | 718.300 | 41,90 | 40,30 | 41,80 | 00:00:00 | | 2008-03-11 | 42,68 | 1.203.300 | 42,68 | 40,70 | 42,00 | 00:00:00 | | 2008-03-12 | 43,30 | 2.016.900 | 43,83 | 42,10 | 42,83 | 00:00:00 | | 2008-03-13 | 43,62 | 1.180.000 | 43,75 | 41,52 | 42,00 | 00:00:00 | | 2008-03-14 | 43,73 | 1.200.500 | 44,15 | 42,02 | 44,00 | 00:00:00 | | 2008-03-18 | 43,35 | 1.178.300 | 43,35 | 42,00 | 42,23 | 00:00:00 | | 2008-03-19 | 39,95 | 1.236.300 | 43,25 | 39,75 | 43,15 | 00:00:00 | | 2008-03-20 | 39,29 | 979.800 | 40,30 | 38,14 | 39,89 | 00:00:00 | | 2008-03-25 | 42,03 | 975.600 | 42,35 | 41,21 | 41,60 | 00:00:00 | | 2008-03-26 | 45,40 | 1.942.300 | 45,60 | 43,81 | 44,50 | 00:00:00 | | 2008-03-27 | 45,38 | 2.151.400 | 46,31 | 45,15 | 45,60 | 00:00:00 | | 2008-03-28 | 45,97 | 830.700 | 45,99 | 44,61 | 45,31 | 00:00:00 | | 2008-03-31 | 47,35 | 979.700 | 47,50 | 45,01 | 45,35 | 00:00:00 | | 2008-04-01 | 47,98 | 914.600 | 48,00 | 46,36 | 47,00 | 00:00:00 | | 2008-04-02 | 46,77 | 1.077.600 | 48,05 | 46,53 | 48,05 | 00:00:00 | | 2008-04-03 | 47,15 | 878.200 | 48,00 | 46,10 | 46,10 | 00:00:00 | | 2008-04-04 | 47,39 | 805.700 | 47,70 | 46,40 | 47,16 | 00:00:00 | | 2008-04-07 | 47,00 | 1.349.600 | 48,10 | 46,50 | 47,79 | 00:00:00 | | 2008-04-08 | 47,75 | 1.230.500 | 47,75 | 46,45 | 46,70 | 00:00:00 | | 2008-04-09 | 46,79 | 1.048.100 | 47,47 | 46,25 | 47,47 | 00:00:00 | | 2008-04-10 | 46,38 | 921.000 | 46,60 | 44,77 | 46,49 | 00:00:00 | | 2008-04-11 | 45,99 | 695.100 | 46,30 | 45,25 | 45,25 | 00:00:00 | | 2008-04-14 | 44,50 | 855.200 | 45,79 | 43,96 | 45,28 | 00:00:00 | | 2008-04-15 | 45,60 | 690.300 | 45,60 | 44,82 | 45,00 | 00:00:00 | | 2008-04-16 | 46,54 | 854.000 | 46,89 | 46,00 | 46,06 | 00:00:00 | | 2008-04-17 | 46,15 | 707.100 | 47,00 | 45,91 | 46,10 | 00:00:00 | | 2008-04-18 | 47,00 | 557.400 | 47,02 | 45,85 | 46,60 | 00:00:00 | | 2008-04-22 | 48,01 | 1.614.100 | 48,40 | 46,75 | 47,12 | 00:00:00 | | 2008-04-23 | 47,92 | 678.200 | 48,07 | 47,01 | 47,97 | 00:00:00 | | 2008-04-24 | 46,01 | 1.131.500 | 48,00 | 46,00 | 47,69 | 00:00:00 | | 2008-04-25 | 46,01 | 1.638.700 | 46,22 | 45,00 | 45,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
