|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-25 | 46,01 | 1.638.700 | 46,22 | 45,00 | 45,79 | 00:00:00 | | 2008-04-28 | 46,71 | 560.300 | 47,00 | 46,15 | 46,54 | 00:00:00 | | 2008-04-29 | 45,40 | 820.000 | 46,90 | 44,60 | 46,70 | 00:00:00 | | 2008-04-30 | 49,65 | 1.656.100 | 49,65 | 45,21 | 45,81 | 00:00:00 | | 2008-05-02 | 47,95 | 1.773.900 | 49,60 | 47,00 | 49,25 | 00:00:00 | | 2008-05-05 | 48,60 | 1.014.100 | 48,69 | 47,95 | 48,39 | 00:00:00 | | 2008-05-06 | 49,49 | 1.127.600 | 49,49 | 48,01 | 48,60 | 00:00:00 | | 2008-05-07 | 49,00 | 1.312.400 | 49,66 | 48,01 | 49,46 | 00:00:00 | | 2008-05-08 | 50,50 | 1.524.900 | 50,50 | 48,75 | 49,01 | 00:00:00 | | 2008-05-09 | 50,10 | 818.900 | 50,10 | 49,30 | 49,65 | 00:00:00 | | 2008-05-12 | 50,40 | 422.800 | 50,49 | 49,51 | 50,40 | 00:00:00 | | 2008-05-13 | 50,00 | 931.800 | 50,56 | 49,52 | 50,40 | 00:00:00 | | 2008-05-14 | 49,60 | 990.900 | 50,88 | 49,60 | 50,29 | 00:00:00 | | 2008-05-15 | 52,00 | 821.400 | 52,00 | 49,79 | 49,85 | 00:00:00 | | 2008-05-16 | 53,90 | 873.400 | 53,90 | 52,05 | 52,05 | 00:00:00 | | 2008-05-19 | 54,11 | 1.114.700 | 54,70 | 53,20 | 54,00 | 00:00:00 | | 2008-05-20 | 53,61 | 1.126.900 | 53,61 | 52,00 | 53,37 | 00:00:00 | | 2008-05-21 | 52,25 | 1.085.100 | 53,45 | 51,59 | 52,82 | 00:00:00 | | 2008-05-23 | 51,00 | 638.700 | 51,12 | 50,02 | 51,01 | 00:00:00 | | 2008-05-26 | 50,75 | 562.600 | 51,79 | 50,50 | 51,00 | 00:00:00 | | 2008-05-27 | 49,63 | 1.573.000 | 50,76 | 48,81 | 49,46 | 00:00:00 | | 2008-05-28 | 50,43 | 2.052.600 | 50,43 | 48,61 | 49,74 | 00:00:00 | | 2008-05-29 | 47,83 | 1.709.100 | 50,35 | 47,80 | 50,09 | 00:00:00 | | 2008-05-30 | 48,80 | 4.186.000 | 49,44 | 48,10 | 48,68 | 00:00:00 | | 2008-06-02 | 49,40 | 2.174.200 | 49,92 | 48,30 | 48,91 | 00:00:00 | | 2008-06-03 | 47,10 | 1.022.400 | 49,55 | 46,61 | 49,50 | 00:00:00 | | 2008-06-04 | 45,75 | 1.290.300 | 46,95 | 45,03 | 46,95 | 00:00:00 | | 2008-06-05 | 46,97 | 1.947.600 | 47,22 | 45,60 | 46,02 | 00:00:00 | | 2008-06-06 | 46,28 | 1.709.500 | 47,42 | 45,21 | 46,90 | 00:00:00 | | 2008-06-10 | 43,38 | 2.280.400 | 43,89 | 42,14 | 43,89 | 00:00:00 | | 2008-06-11 | 42,44 | 738.000 | 43,20 | 42,40 | 43,18 | 00:00:00 | | 2008-06-12 | 42,80 | 840.000 | 43,60 | 41,91 | 42,83 | 00:00:00 | | 2008-06-13 | 42,19 | 1.056.600 | 43,30 | 41,92 | 43,01 | 00:00:00 | | 2008-06-16 | 42,20 | 1.180.500 | 42,71 | 41,33 | 42,34 | 00:00:00 | | 2008-06-17 | 44,45 | 1.633.800 | 44,62 | 43,00 | 43,00 | 00:00:00 | | 2008-06-18 | 44,17 | 1.363.200 | 44,61 | 43,56 | 44,50 | 00:00:00 | | 2008-06-19 | 44,15 | 524.300 | 44,59 | 43,15 | 44,25 | 00:00:00 | | 2008-06-20 | 42,75 | 1.064.500 | 43,73 | 42,21 | 43,50 | 00:00:00 | | 2008-06-23 | 42,50 | 815.600 | 43,07 | 42,40 | 42,99 | 00:00:00 | | 2008-06-24 | 43,70 | 1.217.500 | 44,19 | 42,30 | 42,65 | 00:00:00 | | 2008-06-25 | 45,25 | 1.459.400 | 45,25 | 43,70 | 43,71 | 00:00:00 | | 2008-06-26 | 43,27 | 1.291.800 | 44,40 | 42,67 | 44,40 | 00:00:00 | | 2008-06-27 | 42,50 | 807.200 | 43,69 | 42,12 | 43,28 | 00:00:00 | | 2008-06-30 | 43,83 | 933.600 | 43,83 | 42,65 | 42,65 | 00:00:00 | | 2008-07-01 | 42,34 | 1.410.400 | 42,72 | 41,20 | 42,72 | 00:00:00 | | 2008-07-02 | 40,07 | 1.305.400 | 42,56 | 39,20 | 42,50 | 00:00:00 | | 2008-07-03 | 38,50 | 844.500 | 40,42 | 38,49 | 40,07 | 00:00:00 | | 2008-07-04 | 38,80 | 512.200 | 39,29 | 38,30 | 38,30 | 00:00:00 | | 2008-07-07 | 37,82 | 1.543.600 | 39,75 | 37,20 | 39,10 | 00:00:00 | | 2008-07-08 | 37,85 | 1.514.300 | 38,53 | 36,65 | 37,85 | 00:00:00 | | 2008-07-10 | 37,92 | 1.259.000 | 38,42 | 36,62 | 37,00 | 00:00:00 | | 2008-07-11 | 37,35 | 1.127.800 | 38,70 | 37,09 | 37,77 | 00:00:00 | | 2008-07-14 | 38,49 | 798.000 | 38,62 | 37,90 | 38,11 | 00:00:00 | | 2008-07-15 | 38,70 | 1.510.100 | 38,90 | 36,80 | 37,90 | 00:00:00 | | 2008-07-16 | 38,25 | 1.182.300 | 38,67 | 37,45 | 38,67 | 00:00:00 | | 2008-07-17 | 36,95 | 3.143.500 | 37,90 | 35,91 | 37,20 | 00:00:00 | | 2008-07-18 | 35,80 | 1.254.700 | 37,43 | 35,52 | 36,88 | 00:00:00 | | 2008-07-21 | 36,40 | 1.125.300 | 36,62 | 35,85 | 36,62 | 00:00:00 | | 2008-07-22 | 34,93 | 1.022.900 | 36,35 | 34,66 | 35,76 | 00:00:00 | | 2008-07-23 | 34,75 | 1.009.200 | 35,60 | 34,67 | 35,47 | 00:00:00 | | 2008-07-24 | 33,06 | 1.367.100 | 35,35 | 32,91 | 34,70 | 00:00:00 | | 2008-07-25 | 32,95 | 1.782.000 | 33,10 | 31,90 | 32,72 | 00:00:00 | | 2008-07-28 | 32,80 | 679.900 | 33,88 | 32,63 | 33,51 | 00:00:00 | | 2008-07-29 | 33,48 | 1.022.100 | 33,50 | 32,90 | 33,21 | 00:00:00 | | 2008-07-30 | 36,30 | 2.017.300 | 36,39 | 33,85 | 33,85 | 00:00:00 | | 2008-07-31 | 35,70 | 1.537.400 | 37,23 | 35,00 | 36,03 | 00:00:00 | | 2008-08-01 | 33,51 | 1.849.700 | 35,19 | 32,90 | 35,19 | 00:00:00 | | 2008-08-04 | 31,08 | 1.845.800 | 33,10 | 30,55 | 33,10 | 00:00:00 | | 2008-08-05 | 31,00 | 1.573.600 | 32,18 | 30,20 | 31,79 | 00:00:00 | | 2008-08-06 | 31,40 | 1.021.800 | 32,10 | 31,31 | 31,75 | 00:00:00 | | 2008-08-07 | 31,66 | 994.800 | 32,05 | 31,11 | 32,00 | 00:00:00 | | 2008-08-08 | 30,85 | 1.002.600 | 31,45 | 30,49 | 30,95 | 00:00:00 | | 2008-08-11 | 29,12 | 1.906.900 | 31,33 | 29,10 | 31,33 | 00:00:00 | | 2008-08-12 | 29,30 | 1.096.200 | 29,97 | 28,90 | 29,16 | 00:00:00 | | 2008-08-13 | 30,58 | 1.610.500 | 31,14 | 29,05 | 29,45 | 00:00:00 | | 2008-08-14 | 30,85 | 1.045.100 | 31,70 | 30,72 | 31,20 | 00:00:00 | | 2008-08-15 | 30,67 | 1.054.000 | 30,89 | 29,66 | 30,68 | 00:00:00 | | 2008-08-18 | 29,74 | 672.800 | 31,31 | 29,42 | 31,09 | 00:00:00 | | 2008-08-19 | 30,10 | 1.183.300 | 30,99 | 28,81 | 29,29 | 00:00:00 | | 2008-08-20 | 32,40 | 1.557.900 | 32,40 | 30,75 | 31,18 | 00:00:00 | | 2008-08-21 | 33,35 | 2.884.600 | 33,35 | 32,40 | 32,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
