|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-12-09 | 38,30 | 1.026.800 | 38,80 | 37,97 | 38,06 | 00:00:00 | | 2009-12-11 | 38,63 | 917.300 | 38,69 | 38,15 | 38,61 | 00:00:00 | | 2009-12-14 | 38,54 | 475.300 | 38,79 | 38,40 | 38,75 | 00:00:00 | | 2009-12-15 | 38,60 | 465.600 | 38,80 | 38,25 | 38,50 | 00:00:00 | | 2009-12-16 | 38,46 | 1.179.700 | 39,39 | 38,02 | 38,62 | 00:00:00 | | 2009-12-17 | 37,25 | 963.500 | 38,20 | 36,96 | 38,05 | 00:00:00 | | 2009-12-18 | 37,28 | 1.305.800 | 37,47 | 36,58 | 37,27 | 00:00:00 | | 2009-12-21 | 37,16 | 630.700 | 37,76 | 37,16 | 37,40 | 00:00:00 | | 2009-12-22 | 37,79 | 1.213.100 | 37,89 | 37,20 | 37,26 | 00:00:00 | | 2009-12-23 | 38,26 | 933.200 | 38,40 | 37,59 | 37,81 | 00:00:00 | | 2009-12-28 | 38,48 | 289.300 | 38,87 | 38,37 | 38,64 | 00:00:00 | | 2009-12-29 | 38,48 | 328.100 | 38,88 | 38,30 | 38,55 | 00:00:00 | | 2009-12-30 | 38,53 | 976.400 | 38,77 | 38,00 | 38,77 | 00:00:00 | | 2010-01-04 | 39,20 | 707.800 | 39,20 | 38,44 | 39,00 | 00:00:00 | | 2010-01-05 | 39,99 | 1.067.800 | 40,08 | 39,21 | 39,38 | 00:00:00 | | 2010-01-06 | 40,55 | 2.081.300 | 40,81 | 39,50 | 39,50 | 00:00:00 | | 2010-01-07 | 41,00 | 908.300 | 41,00 | 40,02 | 40,38 | 00:00:00 | | 2010-01-08 | 41,60 | 434.600 | 41,64 | 40,70 | 41,00 | 00:00:00 | | 2010-01-11 | 41,78 | 853.300 | 42,05 | 41,31 | 41,99 | 00:00:00 | | 2010-01-12 | 41,79 | 632.700 | 41,79 | 40,80 | 41,00 | 00:00:00 | | 2010-01-13 | 42,16 | 665.900 | 42,33 | 41,51 | 41,67 | 00:00:00 | | 2010-01-14 | 41,94 | 448.900 | 42,41 | 41,52 | 42,16 | 00:00:00 | | 2010-01-15 | 41,45 | 1.010.900 | 41,80 | 40,67 | 40,72 | 00:00:00 | | 2010-01-18 | 41,46 | 361.700 | 42,38 | 41,20 | 41,65 | 00:00:00 | | 2010-01-19 | 43,00 | 687.100 | 43,00 | 41,20 | 41,24 | 00:00:00 | | 2010-01-20 | 41,75 | 1.234.100 | 42,35 | 41,09 | 42,10 | 00:00:00 | | 2010-01-21 | 40,50 | 1.243.000 | 41,64 | 39,79 | 41,50 | 00:00:00 | | 2010-01-22 | 39,46 | 993.500 | 40,29 | 38,96 | 40,00 | 00:00:00 | | 2010-01-26 | 38,76 | 861.700 | 39,22 | 38,41 | 38,86 | 00:00:00 | | 2010-01-27 | 38,47 | 909.000 | 38,96 | 37,60 | 38,96 | 00:00:00 | | 2010-01-28 | 38,30 | 516.600 | 39,30 | 37,60 | 38,75 | 00:00:00 | | 2010-01-29 | 38,82 | 522.800 | 39,45 | 38,50 | 38,69 | 00:00:00 | | 2010-02-01 | 40,00 | 558.400 | 40,00 | 38,50 | 39,03 | 00:00:00 | | 2010-02-02 | 39,90 | 573.600 | 40,40 | 39,63 | 40,16 | 00:00:00 | | 2010-02-04 | 37,70 | 699.000 | 39,57 | 37,70 | 39,40 | 00:00:00 | | 2010-02-05 | 36,98 | 977.900 | 37,95 | 36,06 | 37,45 | 00:00:00 | | 2010-02-08 | 37,28 | 1.802.200 | 38,24 | 36,98 | 36,98 | 00:00:00 | | 2010-02-09 | 38,35 | 737.700 | 39,05 | 37,70 | 38,00 | 00:00:00 | | 2010-02-10 | 38,10 | 518.000 | 38,62 | 37,77 | 38,50 | 00:00:00 | | 2010-02-11 | 38,35 | 1.021.500 | 38,80 | 36,90 | 38,20 | 00:00:00 | | 2010-02-12 | 37,99 | 1.298.600 | 38,59 | 37,64 | 37,82 | 00:00:00 | | 2010-02-17 | 39,66 | 799.600 | 39,98 | 38,92 | 39,01 | 00:00:00 | | 2010-02-18 | 40,30 | 1.253.000 | 40,50 | 39,20 | 39,46 | 00:00:00 | | 2010-02-19 | 40,70 | 804.000 | 40,91 | 39,85 | 40,15 | 00:00:00 | | 2010-02-22 | 40,37 | 925.800 | 41,19 | 40,16 | 41,10 | 00:00:00 | | 2010-02-23 | 39,45 | 652.900 | 40,37 | 39,27 | 40,04 | 00:00:00 | | 2010-02-24 | 39,70 | 567.100 | 40,00 | 39,32 | 39,60 | 00:00:00 | | 2010-02-25 | 39,70 | 835.600 | 39,87 | 38,78 | 38,90 | 00:00:00 | | 2010-02-26 | 39,43 | 851.800 | 39,90 | 39,11 | 39,52 | 00:00:00 | | 2010-03-01 | 39,50 | 834.300 | 39,95 | 39,42 | 39,91 | 00:00:00 | | 2010-03-02 | 40,00 | 1.025.200 | 40,44 | 39,56 | 39,67 | 00:00:00 | | 2010-03-03 | 40,00 | 1.405.100 | 40,86 | 40,00 | 40,30 | 00:00:00 | | 2010-03-04 | 40,59 | 1.283.900 | 40,75 | 39,60 | 40,30 | 00:00:00 | | 2010-03-05 | 42,05 | 1.384.900 | 42,19 | 41,01 | 41,39 | 00:00:00 | | 2010-03-08 | 42,30 | 1.852.700 | 42,82 | 41,86 | 42,40 | 00:00:00 | | 2010-03-09 | 43,05 | 1.098.200 | 43,24 | 41,76 | 42,00 | 00:00:00 | | 2010-03-10 | 41,90 | 1.081.100 | 43,30 | 41,80 | 43,25 | 00:00:00 | | 2010-03-11 | 41,20 | 827.700 | 41,89 | 40,97 | 41,84 | 00:00:00 | | 2010-03-12 | 40,75 | 518.800 | 41,85 | 40,75 | 41,74 | 00:00:00 | | 2010-03-15 | 41,20 | 885.500 | 41,48 | 40,40 | 40,75 | 00:00:00 | | 2010-03-16 | 42,68 | 1.094.800 | 42,68 | 41,23 | 41,70 | 00:00:00 | | 2010-03-17 | 42,49 | 1.247.600 | 42,98 | 42,01 | 42,60 | 00:00:00 | | 2010-03-18 | 42,58 | 645.200 | 42,80 | 41,91 | 42,20 | 00:00:00 | | 2010-03-19 | 41,45 | 410.700 | 42,66 | 41,45 | 42,65 | 00:00:00 | | 2010-03-22 | 42,50 | 527.500 | 42,52 | 40,60 | 41,00 | 00:00:00 | | 2010-03-23 | 43,50 | 1.002.600 | 44,02 | 43,00 | 43,15 | 00:00:00 | | 2010-03-24 | 43,00 | 976.000 | 43,54 | 42,53 | 42,98 | 00:00:00 | | 2010-03-25 | 42,53 | 1.081.300 | 43,71 | 42,36 | 43,45 | 00:00:00 | | 2010-03-26 | 42,50 | 532.400 | 42,98 | 42,36 | 42,54 | 00:00:00 | | 2010-03-29 | 43,84 | 666.800 | 43,94 | 42,78 | 42,78 | 00:00:00 | | 2010-03-30 | 44,38 | 532.500 | 44,38 | 43,72 | 44,09 | 00:00:00 | | 2010-03-31 | 43,95 | 831.300 | 44,16 | 43,40 | 43,80 | 00:00:00 | | 2010-04-01 | 44,68 | 706.400 | 44,70 | 44,14 | 44,45 | 00:00:00 | | 2010-04-05 | 44,60 | 369.400 | 45,00 | 44,22 | 45,00 | 00:00:00 | | 2010-04-06 | 44,60 | 644.200 | 44,94 | 44,22 | 44,30 | 00:00:00 | | 2010-04-07 | 44,50 | 1.133.500 | 45,25 | 44,24 | 44,55 | 00:00:00 | | 2010-04-08 | 45,05 | 864.700 | 45,22 | 44,18 | 44,18 | 00:00:00 | | 2010-04-09 | 45,10 | 1.141.400 | 45,48 | 44,64 | 45,48 | 00:00:00 | | 2010-04-12 | 44,67 | 1.735.700 | 45,39 | 44,57 | 44,90 | 00:00:00 | | 2010-04-13 | 45,15 | 845.000 | 45,45 | 44,30 | 44,80 | 00:00:00 | | 2010-04-14 | 45,05 | 953.500 | 45,49 | 44,78 | 45,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
