|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-11-16 | 27,80 | 766.100 | 28,01 | 27,43 | 27,94 | 00:00:00 | | 2012-11-19 | 28,23 | 567.400 | 28,39 | 27,85 | 27,95 | 00:00:00 | | 2012-11-20 | 28,23 | 0 | 28,23 | 28,23 | 28,23 | 00:00:00 | | 2012-11-21 | 28,15 | 1.238.800 | 28,47 | 27,67 | 28,35 | 00:00:00 | | 2012-11-22 | 27,93 | 450.200 | 28,33 | 27,82 | 28,27 | 00:00:00 | | 2012-11-26 | 28,38 | 737.700 | 28,59 | 27,86 | 28,50 | 00:00:00 | | 2012-11-27 | 28,12 | 560.800 | 28,60 | 27,71 | 28,48 | 00:00:00 | | 2012-11-28 | 27,91 | 796.600 | 28,04 | 27,51 | 27,82 | 00:00:00 | | 2012-11-29 | 28,90 | 913.000 | 28,93 | 27,93 | 28,18 | 00:00:00 | | 2012-11-30 | 28,50 | 2.110.100 | 28,85 | 27,92 | 28,85 | 00:00:00 | | 2012-12-03 | 28,28 | 1.227.900 | 28,73 | 27,68 | 28,73 | 00:00:00 | | 2012-12-04 | 27,90 | 888.600 | 28,30 | 27,72 | 28,07 | 00:00:00 | | 2012-12-05 | 28,35 | 1.208.200 | 28,40 | 27,79 | 28,07 | 00:00:00 | | 2012-12-06 | 28,68 | 1.738.700 | 28,73 | 27,90 | 28,35 | 00:00:00 | | 2012-12-07 | 29,15 | 1.033.700 | 29,25 | 28,56 | 28,56 | 00:00:00 | | 2012-12-10 | 29,93 | 1.048.300 | 29,95 | 28,82 | 29,16 | 00:00:00 | | 2012-12-11 | 30,78 | 1.565.900 | 30,80 | 29,70 | 29,89 | 00:00:00 | | 2012-12-12 | 31,00 | 1.647.500 | 31,40 | 30,59 | 30,85 | 00:00:00 | | 2012-12-13 | 31,20 | 835.500 | 31,42 | 30,71 | 30,90 | 00:00:00 | | 2012-12-14 | 31,97 | 2.004.000 | 32,20 | 31,40 | 31,45 | 00:00:00 | | 2012-12-17 | 31,98 | 973.400 | 32,30 | 31,80 | 31,90 | 00:00:00 | | 2012-12-18 | 32,70 | 1.254.600 | 33,07 | 32,02 | 32,02 | 00:00:00 | | 2012-12-19 | 32,50 | 1.541.900 | 32,76 | 32,18 | 32,71 | 00:00:00 | | 2012-12-20 | 32,62 | 1.371.300 | 32,72 | 31,79 | 32,31 | 00:00:00 | | 2012-12-21 | 32,00 | 1.055.900 | 32,21 | 31,54 | 31,69 | 00:00:00 | | 2012-12-24 | 32,00 | 0 | 32,00 | 32,00 | 32,00 | 00:00:00 | | 2012-12-25 | 32,00 | 0 | 32,00 | 32,00 | 32,00 | 00:00:00 | | 2012-12-26 | 32,07 | 568.100 | 32,35 | 31,35 | 31,84 | 00:00:00 | | 2012-12-27 | 32,11 | 541.200 | 32,62 | 31,71 | 32,35 | 00:00:00 | | 2012-12-28 | 32,83 | 1.148.400 | 32,83 | 31,66 | 32,17 | 00:00:00 | | 2012-12-31 | 32,83 | 0 | 32,83 | 32,83 | 32,83 | 00:00:00 | | 2013-01-01 | 32,83 | 0 | 32,83 | 32,83 | 32,83 | 00:00:00 | | 2013-01-02 | 34,23 | 881.500 | 34,49 | 33,45 | 33,50 | 00:00:00 | | 2013-01-03 | 33,87 | 670.600 | 34,21 | 33,54 | 34,15 | 00:00:00 | | 2013-01-04 | 33,21 | 2.073.600 | 33,86 | 32,87 | 33,86 | 00:00:00 | | 2013-01-07 | 32,00 | 6.743.500 | 33,23 | 31,94 | 33,21 | 00:00:00 | | 2013-01-08 | 32,00 | 1.232.000 | 32,26 | 31,62 | 32,07 | 00:00:00 | | 2013-01-09 | 31,95 | 826.500 | 32,56 | 31,59 | 32,18 | 00:00:00 | | 2013-01-10 | 32,00 | 2.068.600 | 32,24 | 31,80 | 32,20 | 00:00:00 | | 2013-01-11 | 31,45 | 1.136.600 | 31,98 | 31,01 | 31,84 | 00:00:00 | | 2013-01-14 | 31,66 | 536.000 | 31,75 | 31,11 | 31,66 | 00:00:00 | | 2013-01-15 | 31,40 | 649.300 | 31,75 | 31,11 | 31,66 | 00:00:00 | | 2013-01-16 | 31,20 | 1.027.600 | 31,27 | 30,75 | 31,27 | 00:00:00 | | 2013-01-17 | 31,42 | 966.800 | 31,50 | 30,86 | 30,93 | 00:00:00 | | 2013-01-31 | 30,89 | 2.829.500 | 31,00 | 29,50 | 29,61 | 00:00:00 | | 2013-02-01 | 31,30 | 1.443.000 | 31,64 | 30,89 | 30,89 | 00:00:00 | | 2013-02-04 | 31,10 | 998.800 | 31,17 | 30,51 | 31,13 | 00:00:00 | | 2013-02-05 | 30,63 | 1.107.100 | 31,34 | 30,32 | 31,07 | 00:00:00 | | 2013-02-06 | 30,86 | 1.670.300 | 31,04 | 30,47 | 30,47 | 00:00:00 | | 2013-02-07 | 30,34 | 999.200 | 30,98 | 30,09 | 30,82 | 00:00:00 | | 2013-02-08 | 30,51 | 1.420.000 | 30,56 | 29,90 | 30,12 | 00:00:00 | | 2013-02-13 | 30,31 | 860.100 | 30,53 | 29,94 | 30,46 | 00:00:00 | | 2013-02-14 | 29,97 | 1.288.000 | 30,09 | 29,61 | 30,01 | 00:00:00 | | 2013-02-15 | 29,60 | 1.636.200 | 29,75 | 29,26 | 29,74 | 00:00:00 | | 2013-02-18 | 29,21 | 1.776.400 | 29,63 | 29,05 | 29,63 | 00:00:00 | | 2013-02-19 | 29,12 | 856.800 | 29,72 | 28,93 | 29,17 | 00:00:00 | | 2013-02-20 | 28,01 | 2.021.800 | 28,98 | 27,92 | 28,94 | 00:00:00 | | 2013-02-21 | 27,80 | 1.793.800 | 28,10 | 27,11 | 27,80 | 00:00:00 | | 2013-02-22 | 27,10 | 2.966.700 | 28,19 | 26,95 | 28,05 | 00:00:00 | | 2013-02-25 | 27,40 | 1.379.700 | 27,48 | 26,82 | 27,25 | 00:00:00 | | 2013-02-26 | 27,73 | 1.434.900 | 27,96 | 26,80 | 27,05 | 00:00:00 | | 2013-02-27 | 28,02 | 1.384.000 | 28,30 | 27,32 | 27,76 | 00:00:00 | | 2013-02-28 | 29,05 | 1.886.300 | 29,05 | 27,46 | 27,70 | 00:00:00 | | 2013-03-01 | 28,40 | 1.636.800 | 28,49 | 27,98 | 28,49 | 00:00:00 | | 2013-03-04 | 27,30 | 1.377.300 | 27,79 | 27,00 | 27,75 | 00:00:00 | | 2013-03-05 | 26,99 | 1.628.000 | 27,65 | 26,80 | 27,65 | 00:00:00 | | 2013-03-06 | 28,27 | 1.604.600 | 28,48 | 26,77 | 27,35 | 00:00:00 | | 2013-03-07 | 28,60 | 1.761.300 | 28,60 | 27,94 | 28,41 | 00:00:00 | | 2013-03-08 | 28,03 | 1.679.200 | 28,57 | 27,53 | 28,27 | 00:00:00 | | 2013-03-11 | 28,14 | 1.178.800 | 28,14 | 27,37 | 27,72 | 00:00:00 | | 2013-03-12 | 27,82 | 999.200 | 28,10 | 27,68 | 27,88 | 00:00:00 | | 2013-03-13 | 26,80 | 1.252.400 | 27,80 | 26,64 | 27,69 | 00:00:00 | | 2013-03-14 | 27,00 | 1.177.400 | 27,00 | 26,12 | 26,80 | 00:00:00 | | 2013-03-15 | 26,86 | 980.500 | 27,27 | 26,57 | 27,27 | 00:00:00 | | 2013-03-18 | 26,79 | 1.073.500 | 26,95 | 26,20 | 26,55 | 00:00:00 | | 2013-03-19 | 25,93 | 2.083.100 | 26,95 | 25,69 | 26,55 | 00:00:00 | | 2013-04-01 | 25,67 | 834.700 | 26,33 | 25,66 | 26,07 | 00:00:00 | | 2013-04-02 | 25,22 | 996.000 | 26,33 | 25,21 | 26,07 | 00:00:00 | | 2013-04-03 | 26,46 | 1.343.600 | 26,61 | 25,01 | 25,30 | 00:00:00 | | 2013-04-04 | 25,64 | 1.536.100 | 26,48 | 25,45 | 26,41 | 00:00:00 | | 2013-04-05 | 26,00 | 1.529.800 | 26,03 | 25,14 | 25,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
