|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-08-10 | 29,19 | 626.500 | 29,38 | 28,98 | 29,06 | 00:00:00 | | 2009-08-11 | 28,40 | 685.600 | 29,10 | 28,20 | 29,10 | 00:00:00 | | 2009-08-12 | 28,60 | 1.212.000 | 28,73 | 28,00 | 28,34 | 00:00:00 | | 2009-08-13 | 29,45 | 1.250.900 | 29,45 | 28,75 | 28,88 | 00:00:00 | | 2009-08-14 | 29,40 | 1.177.200 | 29,55 | 28,73 | 29,40 | 00:00:00 | | 2009-08-17 | 28,19 | 488.500 | 28,65 | 28,07 | 28,51 | 00:00:00 | | 2009-08-18 | 27,65 | 983.600 | 28,39 | 27,65 | 28,30 | 00:00:00 | | 2009-08-19 | 27,81 | 585.300 | 27,81 | 27,18 | 27,55 | 00:00:00 | | 2009-08-20 | 28,26 | 675.600 | 28,26 | 27,72 | 27,94 | 00:00:00 | | 2009-08-21 | 28,90 | 1.183.200 | 28,98 | 28,40 | 28,40 | 00:00:00 | | 2009-08-24 | 29,85 | 1.162.500 | 30,06 | 29,00 | 29,00 | 00:00:00 | | 2009-08-25 | 30,00 | 1.169.100 | 30,15 | 29,55 | 29,99 | 00:00:00 | | 2009-08-26 | 29,79 | 978.500 | 30,00 | 29,40 | 29,93 | 00:00:00 | | 2009-08-27 | 29,80 | 592.000 | 29,92 | 29,10 | 29,78 | 00:00:00 | | 2009-08-28 | 29,94 | 683.600 | 30,20 | 29,49 | 30,04 | 00:00:00 | | 2009-08-31 | 29,25 | 528.300 | 29,70 | 28,82 | 29,70 | 00:00:00 | | 2009-09-01 | 28,80 | 741.400 | 29,78 | 28,59 | 29,10 | 00:00:00 | | 2009-09-02 | 28,57 | 862.700 | 28,90 | 28,38 | 28,50 | 00:00:00 | | 2009-09-03 | 28,70 | 790.600 | 28,89 | 28,40 | 28,56 | 00:00:00 | | 2009-09-04 | 29,14 | 816.300 | 29,27 | 28,62 | 28,80 | 00:00:00 | | 2009-09-08 | 30,90 | 3.557.700 | 31,46 | 29,70 | 29,90 | 00:00:00 | | 2009-09-09 | 30,90 | 1.282.900 | 30,98 | 30,07 | 30,98 | 00:00:00 | | 2009-09-10 | 31,18 | 2.194.900 | 31,18 | 29,60 | 30,30 | 00:00:00 | | 2009-09-11 | 30,71 | 726.700 | 31,45 | 30,45 | 31,10 | 00:00:00 | | 2009-09-14 | 31,40 | 1.098.100 | 31,46 | 30,16 | 30,55 | 00:00:00 | | 2009-09-15 | 31,30 | 922.400 | 31,69 | 30,91 | 31,55 | 00:00:00 | | 2009-09-16 | 32,00 | 867.000 | 32,30 | 31,37 | 31,49 | 00:00:00 | | 2009-09-17 | 32,06 | 1.031.000 | 32,65 | 31,60 | 31,60 | 00:00:00 | | 2009-09-18 | 32,23 | 622.200 | 32,23 | 31,61 | 31,83 | 00:00:00 | | 2009-09-21 | 32,34 | 587.000 | 32,54 | 31,45 | 31,50 | 00:00:00 | | 2009-09-22 | 33,24 | 767.000 | 33,50 | 32,67 | 32,89 | 00:00:00 | | 2009-09-23 | 32,70 | 985.000 | 33,50 | 32,54 | 33,23 | 00:00:00 | | 2009-09-24 | 32,00 | 644.100 | 32,99 | 31,75 | 32,73 | 00:00:00 | | 2009-09-25 | 31,70 | 706.500 | 32,19 | 31,53 | 31,89 | 00:00:00 | | 2009-09-28 | 32,12 | 880.800 | 32,40 | 31,63 | 31,87 | 00:00:00 | | 2009-09-29 | 31,92 | 677.400 | 32,40 | 31,55 | 32,39 | 00:00:00 | | 2009-09-30 | 32,60 | 1.453.200 | 32,60 | 31,97 | 32,38 | 00:00:00 | | 2009-10-01 | 31,30 | 715.400 | 32,45 | 31,20 | 32,45 | 00:00:00 | | 2009-10-02 | 32,00 | 925.100 | 32,10 | 30,73 | 31,01 | 00:00:00 | | 2009-10-05 | 32,57 | 756.800 | 32,57 | 31,61 | 32,35 | 00:00:00 | | 2009-10-06 | 32,80 | 2.574.700 | 32,95 | 32,13 | 32,95 | 00:00:00 | | 2009-10-07 | 33,50 | 1.413.900 | 33,50 | 32,12 | 32,12 | 00:00:00 | | 2009-10-08 | 35,09 | 2.767.900 | 35,29 | 33,55 | 33,65 | 00:00:00 | | 2009-10-09 | 35,55 | 1.443.800 | 35,74 | 34,50 | 34,61 | 00:00:00 | | 2009-10-13 | 36,83 | 1.547.300 | 36,95 | 34,91 | 34,91 | 00:00:00 | | 2009-10-14 | 37,89 | 1.818.500 | 38,14 | 36,40 | 37,25 | 00:00:00 | | 2009-10-15 | 37,73 | 1.223.900 | 38,99 | 37,36 | 37,41 | 00:00:00 | | 2009-10-16 | 37,25 | 1.909.500 | 37,42 | 36,59 | 36,76 | 00:00:00 | | 2009-10-19 | 38,79 | 1.478.600 | 38,91 | 37,30 | 37,40 | 00:00:00 | | 2009-10-20 | 37,22 | 1.448.700 | 37,87 | 36,24 | 37,45 | 00:00:00 | | 2009-10-21 | 37,00 | 1.597.400 | 38,66 | 37,00 | 37,22 | 00:00:00 | | 2009-10-22 | 37,83 | 983.300 | 37,98 | 37,00 | 37,50 | 00:00:00 | | 2009-10-23 | 36,70 | 1.336.900 | 38,55 | 36,53 | 38,29 | 00:00:00 | | 2009-10-26 | 37,35 | 671.300 | 37,79 | 36,57 | 36,57 | 00:00:00 | | 2009-10-27 | 36,74 | 783.700 | 37,65 | 36,31 | 37,50 | 00:00:00 | | 2009-10-28 | 34,00 | 1.843.600 | 36,61 | 33,00 | 36,50 | 00:00:00 | | 2009-10-29 | 37,15 | 1.609.800 | 37,21 | 34,59 | 35,25 | 00:00:00 | | 2009-10-30 | 36,45 | 1.025.700 | 37,49 | 35,50 | 37,16 | 00:00:00 | | 2009-11-03 | 36,40 | 1.464.800 | 36,89 | 35,05 | 35,18 | 00:00:00 | | 2009-11-04 | 37,50 | 903.900 | 37,50 | 36,54 | 37,15 | 00:00:00 | | 2009-11-05 | 38,10 | 1.164.700 | 38,10 | 37,00 | 37,48 | 00:00:00 | | 2009-11-06 | 37,50 | 1.869.700 | 38,20 | 37,25 | 38,10 | 00:00:00 | | 2009-11-09 | 38,64 | 765.800 | 38,64 | 37,91 | 38,10 | 00:00:00 | | 2009-11-10 | 38,00 | 810.300 | 38,65 | 37,40 | 38,32 | 00:00:00 | | 2009-11-11 | 37,79 | 614.100 | 38,58 | 37,09 | 38,50 | 00:00:00 | | 2009-11-13 | 37,10 | 934.300 | 37,10 | 35,77 | 36,45 | 00:00:00 | | 2009-11-16 | 38,39 | 678.700 | 38,60 | 37,20 | 37,28 | 00:00:00 | | 2009-11-17 | 39,26 | 752.600 | 39,26 | 37,95 | 38,48 | 00:00:00 | | 2009-11-18 | 38,75 | 775.000 | 39,50 | 38,61 | 39,48 | 00:00:00 | | 2009-11-19 | 38,30 | 718.400 | 38,70 | 37,67 | 38,70 | 00:00:00 | | 2009-11-23 | 38,15 | 727.900 | 39,27 | 37,83 | 38,88 | 00:00:00 | | 2009-11-24 | 38,70 | 732.200 | 38,70 | 37,41 | 38,39 | 00:00:00 | | 2009-11-25 | 39,20 | 1.056.100 | 39,48 | 38,49 | 38,60 | 00:00:00 | | 2009-11-26 | 38,20 | 481.800 | 38,85 | 38,05 | 38,45 | 00:00:00 | | 2009-11-27 | 38,60 | 463.100 | 38,98 | 37,90 | 38,13 | 00:00:00 | | 2009-11-30 | 38,70 | 718.200 | 39,00 | 38,20 | 38,50 | 00:00:00 | | 2009-12-01 | 39,59 | 589.900 | 39,60 | 38,93 | 39,19 | 00:00:00 | | 2009-12-02 | 39,54 | 482.200 | 39,92 | 39,07 | 39,55 | 00:00:00 | | 2009-12-04 | 38,95 | 1.177.000 | 40,14 | 38,54 | 38,85 | 00:00:00 | | 2009-12-07 | 39,47 | 732.500 | 39,63 | 38,60 | 39,30 | 00:00:00 | | 2009-12-09 | 38,30 | 1.026.800 | 38,80 | 37,97 | 38,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
