|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-04-14 | 26,20 | 1.448.100 | 26,50 | 25,50 | 26,21 | 00:00:00 | | 2009-04-15 | 26,10 | 1.339.100 | 26,31 | 25,51 | 25,78 | 00:00:00 | | 2009-04-16 | 26,35 | 1.418.200 | 26,59 | 25,81 | 26,30 | 00:00:00 | | 2009-04-17 | 26,20 | 823.800 | 26,43 | 25,81 | 26,20 | 00:00:00 | | 2009-04-20 | 25,27 | 766.200 | 26,00 | 25,06 | 25,82 | 00:00:00 | | 2009-04-22 | 26,00 | 1.721.300 | 26,40 | 25,21 | 25,31 | 00:00:00 | | 2009-04-23 | 26,79 | 1.133.700 | 26,79 | 26,01 | 26,15 | 00:00:00 | | 2009-04-24 | 27,30 | 665.700 | 27,30 | 26,70 | 26,77 | 00:00:00 | | 2009-04-27 | 26,50 | 829.700 | 26,99 | 26,23 | 26,99 | 00:00:00 | | 2009-04-28 | 25,80 | 1.161.200 | 26,19 | 25,62 | 25,76 | 00:00:00 | | 2009-04-29 | 26,66 | 1.391.500 | 26,66 | 26,00 | 26,39 | 00:00:00 | | 2009-04-30 | 26,91 | 1.630.700 | 27,42 | 26,73 | 27,20 | 00:00:00 | | 2009-05-04 | 28,75 | 1.357.000 | 28,87 | 27,27 | 27,70 | 00:00:00 | | 2009-05-05 | 28,70 | 1.511.500 | 29,15 | 28,24 | 28,75 | 00:00:00 | | 2009-05-06 | 28,83 | 1.262.700 | 29,30 | 28,55 | 29,23 | 00:00:00 | | 2009-05-07 | 27,89 | 1.116.600 | 29,35 | 27,10 | 29,35 | 00:00:00 | | 2009-05-08 | 29,20 | 1.279.300 | 29,20 | 27,53 | 28,25 | 00:00:00 | | 2009-05-11 | 29,00 | 853.900 | 29,40 | 28,11 | 28,47 | 00:00:00 | | 2009-05-12 | 27,79 | 2.221.600 | 29,46 | 27,32 | 29,46 | 00:00:00 | | 2009-05-13 | 26,35 | 1.133.500 | 27,21 | 26,31 | 27,15 | 00:00:00 | | 2009-05-14 | 27,08 | 803.000 | 27,14 | 26,21 | 26,35 | 00:00:00 | | 2009-05-15 | 27,15 | 779.300 | 27,19 | 26,74 | 26,99 | 00:00:00 | | 2009-05-18 | 28,86 | 863.500 | 29,13 | 27,20 | 27,49 | 00:00:00 | | 2009-05-19 | 30,35 | 2.388.700 | 30,93 | 29,01 | 29,04 | 00:00:00 | | 2009-05-20 | 30,69 | 1.839.100 | 31,71 | 30,23 | 30,50 | 00:00:00 | | 2009-05-21 | 29,23 | 1.187.900 | 29,80 | 28,95 | 29,80 | 00:00:00 | | 2009-05-22 | 29,29 | 1.080.900 | 29,78 | 29,00 | 29,77 | 00:00:00 | | 2009-05-25 | 29,40 | 411.300 | 29,62 | 28,81 | 28,81 | 00:00:00 | | 2009-05-26 | 29,10 | 1.337.000 | 29,50 | 28,66 | 28,99 | 00:00:00 | | 2009-05-27 | 29,00 | 1.653.800 | 29,59 | 28,81 | 29,39 | 00:00:00 | | 2009-05-28 | 29,00 | 1.160.900 | 29,29 | 28,73 | 29,12 | 00:00:00 | | 2009-05-29 | 28,87 | 2.538.700 | 29,58 | 28,33 | 29,30 | 00:00:00 | | 2009-06-01 | 29,50 | 1.836.100 | 29,90 | 29,39 | 29,43 | 00:00:00 | | 2009-06-02 | 29,10 | 1.333.300 | 29,68 | 28,88 | 29,30 | 00:00:00 | | 2009-06-03 | 27,80 | 1.556.300 | 28,90 | 27,78 | 28,82 | 00:00:00 | | 2009-06-04 | 28,42 | 2.015.600 | 28,42 | 27,57 | 28,05 | 00:00:00 | | 2009-06-05 | 28,30 | 1.089.700 | 29,39 | 28,09 | 29,35 | 00:00:00 | | 2009-06-08 | 28,53 | 1.578.800 | 28,61 | 27,59 | 27,91 | 00:00:00 | | 2009-06-09 | 28,55 | 665.500 | 28,89 | 27,96 | 28,77 | 00:00:00 | | 2009-06-10 | 29,19 | 943.700 | 29,21 | 28,60 | 28,89 | 00:00:00 | | 2009-06-12 | 29,48 | 860.400 | 29,50 | 28,58 | 29,18 | 00:00:00 | | 2009-06-15 | 28,41 | 949.300 | 28,93 | 28,00 | 28,80 | 00:00:00 | | 2009-06-16 | 27,91 | 737.600 | 28,82 | 27,72 | 28,66 | 00:00:00 | | 2009-06-17 | 27,62 | 711.700 | 27,70 | 27,22 | 27,63 | 00:00:00 | | 2009-06-18 | 27,00 | 784.100 | 27,69 | 26,91 | 27,68 | 00:00:00 | | 2009-06-19 | 27,04 | 1.636.900 | 27,60 | 27,03 | 27,35 | 00:00:00 | | 2009-06-22 | 25,75 | 684.700 | 26,76 | 25,51 | 26,62 | 00:00:00 | | 2009-06-23 | 25,85 | 936.600 | 26,01 | 25,47 | 26,01 | 00:00:00 | | 2009-06-24 | 25,06 | 755.500 | 26,27 | 25,06 | 26,19 | 00:00:00 | | 2009-06-25 | 26,30 | 721.500 | 26,30 | 24,74 | 25,10 | 00:00:00 | | 2009-06-26 | 25,92 | 582.100 | 26,61 | 25,92 | 26,61 | 00:00:00 | | 2009-06-29 | 26,04 | 715.900 | 26,33 | 25,70 | 26,02 | 00:00:00 | | 2009-06-30 | 25,60 | 877.700 | 26,20 | 25,31 | 26,00 | 00:00:00 | | 2009-07-01 | 26,00 | 1.403.300 | 26,30 | 25,74 | 25,99 | 00:00:00 | | 2009-07-02 | 25,75 | 860.800 | 25,90 | 25,25 | 25,61 | 00:00:00 | | 2009-07-03 | 25,72 | 233.500 | 25,89 | 25,60 | 25,89 | 00:00:00 | | 2009-07-06 | 25,10 | 499.800 | 25,41 | 24,93 | 25,40 | 00:00:00 | | 2009-07-07 | 23,70 | 2.973.000 | 25,16 | 23,68 | 25,16 | 00:00:00 | | 2009-07-08 | 23,95 | 1.399.700 | 24,14 | 23,21 | 23,88 | 00:00:00 | | 2009-07-10 | 24,10 | 524.100 | 24,20 | 23,45 | 24,20 | 00:00:00 | | 2009-07-13 | 24,03 | 522.200 | 24,31 | 23,42 | 24,30 | 00:00:00 | | 2009-07-14 | 23,81 | 1.104.300 | 24,17 | 23,53 | 24,15 | 00:00:00 | | 2009-07-15 | 25,66 | 1.374.700 | 25,81 | 24,35 | 24,45 | 00:00:00 | | 2009-07-16 | 25,60 | 1.011.100 | 25,95 | 25,17 | 25,40 | 00:00:00 | | 2009-07-17 | 25,59 | 612.300 | 25,90 | 25,42 | 25,70 | 00:00:00 | | 2009-07-20 | 26,38 | 622.700 | 26,48 | 25,95 | 26,00 | 00:00:00 | | 2009-07-21 | 27,25 | 889.800 | 27,25 | 26,26 | 26,40 | 00:00:00 | | 2009-07-22 | 26,70 | 772.200 | 27,33 | 26,70 | 26,99 | 00:00:00 | | 2009-07-23 | 26,80 | 2.142.100 | 27,42 | 26,65 | 27,00 | 00:00:00 | | 2009-07-24 | 27,38 | 1.164.400 | 27,38 | 26,60 | 26,60 | 00:00:00 | | 2009-07-27 | 27,60 | 1.299.400 | 27,60 | 26,97 | 27,44 | 00:00:00 | | 2009-07-28 | 27,88 | 1.721.000 | 27,88 | 27,10 | 27,35 | 00:00:00 | | 2009-07-29 | 27,46 | 1.416.100 | 27,64 | 26,94 | 27,64 | 00:00:00 | | 2009-07-30 | 27,74 | 1.131.300 | 28,10 | 27,59 | 27,64 | 00:00:00 | | 2009-07-31 | 28,15 | 1.588.200 | 28,15 | 27,50 | 27,56 | 00:00:00 | | 2009-08-03 | 29,05 | 783.600 | 29,05 | 28,50 | 28,50 | 00:00:00 | | 2009-08-04 | 29,20 | 914.100 | 29,47 | 28,62 | 28,81 | 00:00:00 | | 2009-08-05 | 29,15 | 1.302.100 | 29,43 | 28,82 | 29,15 | 00:00:00 | | 2009-08-06 | 28,88 | 1.521.100 | 29,32 | 28,54 | 29,32 | 00:00:00 | | 2009-08-07 | 29,30 | 742.100 | 29,64 | 28,82 | 29,09 | 00:00:00 | | 2009-08-10 | 29,19 | 626.500 | 29,38 | 28,98 | 29,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
