|
 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 | | 2005-02-14 | 45,15 | 194.800 | 45,15 | 43,60 | 43,60 | 00:00:00 | | 2005-02-15 | 45,65 | 318.600 | 45,75 | 44,01 | 44,99 | 00:00:00 | | 2005-02-16 | 44,30 | 708.600 | 45,75 | 44,26 | 45,65 | 00:00:00 | | 2005-02-17 | 44,95 | 518.200 | 45,24 | 43,81 | 45,00 | 00:00:00 | | 2005-02-18 | 44,65 | 457.000 | 45,21 | 44,15 | 45,21 | 00:00:00 | | 2005-02-21 | 45,13 | 99.200 | 45,17 | 44,55 | 45,00 | 00:00:00 | | 2005-02-22 | 48,26 | 1.171.400 | 49,15 | 46,25 | 46,25 | 00:00:00 | | 2005-02-23 | 49,65 | 291.400 | 49,72 | 48,50 | 48,50 | 00:00:00 | | 2005-02-24 | 53,75 | 920.600 | 53,75 | 49,75 | 49,75 | 00:00:00 | | 2005-02-25 | 52,75 | 564.000 | 53,74 | 50,76 | 53,74 | 00:00:00 | | 2005-02-28 | 51,50 | 317.400 | 53,00 | 50,25 | 52,95 | 00:00:00 | | 2005-03-01 | 50,35 | 254.200 | 51,74 | 49,99 | 50,26 | 00:00:00 | | 2005-03-02 | 51,22 | 469.800 | 51,50 | 49,26 | 49,26 | 00:00:00 | | 2005-03-03 | 52,49 | 190.400 | 53,50 | 52,49 | 53,00 | 00:00:00 | | 2005-03-04 | 54,00 | 298.000 | 54,22 | 52,99 | 52,99 | 00:00:00 | | 2005-03-07 | 55,45 | 231.800 | 55,50 | 54,00 | 54,00 | 00:00:00 | | 2005-03-08 | 54,15 | 197.000 | 55,00 | 53,01 | 54,50 | 00:00:00 | | 2005-03-09 | 54,35 | 218.600 | 55,74 | 53,90 | 53,90 | 00:00:00 | | 2005-03-10 | 53,95 | 404.400 | 55,40 | 53,00 | 54,35 | 00:00:00 | | 2005-03-11 | 54,25 | 278.000 | 54,81 | 53,01 | 54,25 | 00:00:00 | | 2005-03-14 | 53,50 | 250.000 | 54,49 | 52,50 | 54,25 | 00:00:00 | | 2005-03-15 | 53,25 | 156.200 | 54,00 | 52,53 | 53,50 | 00:00:00 | | 2005-03-16 | 53,15 | 422.600 | 53,20 | 52,00 | 52,65 | 00:00:00 | | 2005-03-17 | 54,95 | 308.400 | 54,97 | 51,60 | 52,50 | 00:00:00 | | 2005-03-18 | 54,19 | 218.000 | 55,22 | 53,33 | 55,22 | 00:00:00 | | 2005-03-21 | 52,94 | 268.400 | 54,49 | 52,63 | 53,25 | 00:00:00 | | 2005-03-22 | 51,99 | 389.600 | 54,74 | 50,60 | 53,88 | 00:00:00 | | 2005-03-23 | 49,85 | 291.400 | 52,00 | 49,01 | 51,01 | 00:00:00 | | 2005-03-24 | 50,90 | 221.800 | 51,44 | 49,85 | 51,44 | 00:00:00 | | 2005-03-25 | 50,90 | 0 | 50,90 | 50,90 | 50,90 | 00:00:00 | | 2005-03-28 | 50,00 | 129.600 | 50,99 | 49,51 | 50,38 | 00:00:00 | | 2005-03-29 | 48,22 | 875.200 | 50,50 | 47,81 | 50,50 | 00:00:00 | | 2005-03-30 | 49,72 | 141.400 | 49,72 | 48,21 | 49,47 | 00:00:00 | | 2005-03-31 | 50,92 | 76.000 | 50,98 | 48,06 | 49,72 | 00:00:00 | | 2005-04-01 | 50,69 | 82.200 | 52,00 | 49,76 | 51,49 | 00:00:00 | | 2005-04-04 | 49,75 | 131.800 | 49,75 | 48,25 | 49,75 | 00:00:00 | | 2005-04-05 | 48,50 | 120.800 | 50,40 | 48,01 | 50,00 | 00:00:00 | | 2005-04-06 | 47,85 | 230.400 | 48,45 | 47,79 | 48,44 | 00:00:00 | | 2005-04-07 | 49,24 | 74.600 | 49,24 | 47,76 | 48,50 | 00:00:00 | | 2005-04-08 | 49,04 | 226.200 | 49,75 | 48,06 | 48,26 | 00:00:00 | | 2005-04-11 | 48,49 | 232.000 | 49,00 | 48,01 | 49,00 | 00:00:00 | | 2005-04-12 | 48,00 | 197.600 | 48,49 | 47,25 | 48,49 | 00:00:00 | | 2005-04-13 | 45,85 | 531.600 | 48,06 | 45,78 | 48,06 | 00:00:00 | | 2005-04-14 | 42,75 | 757.200 | 46,03 | 42,75 | 45,65 | 00:00:00 | | 2005-04-15 | 42,50 | 321.200 | 44,00 | 42,25 | 42,75 | 00:00:00 | | 2005-04-18 | 43,34 | 102.200 | 43,74 | 42,06 | 42,50 | 00:00:00 | | 2005-04-19 | 44,49 | 347.200 | 44,79 | 43,51 | 43,99 | 00:00:00 | | 2005-04-20 | 44,00 | 185.800 | 44,55 | 43,60 | 44,02 | 00:00:00 | | 2005-04-21 | 44,00 | 0 | 44,00 | 44,00 | 44,00 | 00:00:00 | | 2005-04-22 | 43,00 | 61.000 | 44,50 | 42,63 | 44,50 | 00:00:00 | | 2005-04-25 | 43,60 | 26.600 | 44,38 | 42,76 | 42,99 | 00:00:00 | | 2005-04-26 | 43,50 | 117.400 | 44,54 | 42,60 | 43,20 | 00:00:00 | | 2005-04-27 | 42,15 | 66.200 | 43,50 | 42,05 | 43,50 | 00:00:00 | | 2005-04-28 | 40,25 | 375.400 | 42,25 | 39,75 | 42,05 | 00:00:00 | | 2005-04-29 | 39,10 | 467.200 | 40,69 | 39,10 | 40,00 | 00:00:00 | | 2005-05-02 | 38,75 | 157.000 | 40,27 | 38,75 | 39,30 | 00:00:00 | | 2005-05-03 | 39,97 | 302.400 | 40,40 | 38,75 | 39,90 | 00:00:00 | | 2005-05-04 | 40,99 | 601.900 | 41,29 | 39,80 | 40,10 | 00:00:00 | | 2005-05-05 | 40,70 | 144.500 | 41,86 | 39,50 | 41,35 | 00:00:00 | | 2005-05-06 | 40,15 | 310.400 | 41,04 | 39,56 | 40,95 | 00:00:00 | | 2005-05-09 | 39,40 | 148.900 | 40,50 | 38,91 | 40,25 | 00:00:00 | | 2005-05-10 | 38,99 | 131.700 | 40,10 | 38,00 | 40,10 | 00:00:00 | | 2005-05-11 | 39,30 | 261.600 | 39,80 | 37,80 | 38,51 | 00:00:00 | | 2005-05-12 | 37,90 | 195.900 | 39,88 | 37,75 | 39,60 | 00:00:00 | | 2005-05-13 | 37,25 | 260.300 | 37,75 | 36,02 | 37,69 | 00:00:00 | | 2005-05-16 | 39,30 | 107.000 | 39,30 | 36,53 | 37,72 | 00:00:00 | | 2005-05-17 | 39,29 | 169.500 | 40,00 | 38,40 | 38,50 | 00:00:00 | | 2005-05-18 | 41,20 | 400.200 | 41,20 | 39,62 | 39,62 | 00:00:00 | | 2005-05-19 | 40,90 | 134.100 | 41,59 | 40,15 | 40,79 | 00:00:00 | | 2005-05-20 | 39,35 | 172.400 | 41,94 | 39,35 | 41,20 | 00:00:00 | | 2005-05-23 | 39,90 | 157.200 | 41,80 | 39,04 | 39,50 | 00:00:00 | | 2005-05-24 | 41,50 | 312.200 | 41,50 | 38,55 | 40,88 | 00:00:00 | | 2005-05-25 | 40,30 | 216.900 | 42,01 | 39,91 | 41,50 | 00:00:00 | | 2005-05-26 | 40,30 | 0 | 40,30 | 40,30 | 40,30 | 00:00:00 | | 2005-05-27 | 41,50 | 175.600 | 41,50 | 40,00 | 40,70 | 00:00:00 | | 2005-05-30 | 41,20 | 56.600 | 42,00 | 40,80 | 41,72 | 00:00:00 | | 2005-05-31 | 40,50 | 112.400 | 41,60 | 39,99 | 41,01 | 00:00:00 | | 2005-06-01 | 41,78 | 240.600 | 42,87 | 40,50 | 40,60 | 00:00:00 | | 2005-06-02 | 42,70 | 271.900 | 43,32 | 41,70 | 41,85 | 00:00:00 | | 2005-06-03 | 42,35 | 118.900 | 42,91 | 41,31 | 42,70 | 00:00:00 | | 2005-06-06 | 42,20 | 154.900 | 43,29 | 40,20 | 41,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
