|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-02-02 | 21,10 | 1.870.700 | 22,03 | 21,05 | 21,75 | 00:00:00 | | 2017-02-03 | 19,95 | 3.623.900 | 20,53 | 19,52 | 20,52 | 00:00:00 | | 2017-02-06 | 19,35 | 2.273.400 | 20,15 | 19,23 | 20,15 | 00:00:00 | | 2017-02-07 | 19,90 | 6.814.600 | 20,32 | 19,71 | 19,80 | 00:00:00 | | 2017-02-08 | 20,21 | 3.460.800 | 20,40 | 19,73 | 20,40 | 00:00:00 | | 2017-02-09 | 20,64 | 3.725.100 | 20,64 | 20,05 | 20,31 | 00:00:00 | | 2017-02-10 | 21,80 | 3.195.000 | 21,95 | 21,15 | 21,15 | 00:00:00 | | 2017-02-14 | 22,96 | 2.647.400 | 23,40 | 22,64 | 23,40 | 00:00:00 | | 2017-02-15 | 22,82 | 3.455.000 | 23,29 | 22,56 | 23,15 | 00:00:00 | | 2017-02-23 | 23,30 | 8.746.800 | 25,03 | 22,79 | 24,89 | 00:00:00 | | 2017-02-24 | 23,45 | 3.921.300 | 24,16 | 22,00 | 22,00 | 00:00:00 | | 2017-02-27 | 23,45 | 0 | 23,45 | 23,45 | 23,45 | 00:00:00 | | 2017-02-28 | 23,45 | 0 | 23,45 | 23,45 | 23,45 | 00:00:00 | | 2017-03-01 | 24,11 | 1.206.300 | 24,29 | 23,44 | 23,61 | 00:00:00 | | 2017-03-03 | 22,87 | 2.314.000 | 23,15 | 22,51 | 22,99 | 00:00:00 | | 2017-03-08 | 22,35 | 1.743.900 | 22,90 | 22,07 | 22,90 | 00:00:00 | | 2017-03-09 | 22,11 | 1.694.500 | 22,53 | 21,57 | 21,80 | 00:00:00 | | 2017-03-10 | 21,85 | 1.436.900 | 22,91 | 21,51 | 22,39 | 00:00:00 | | 2017-03-14 | 22,64 | 1.820.100 | 22,80 | 21,81 | 22,64 | 00:00:00 | | 2017-03-15 | 24,09 | 5.466.700 | 24,09 | 22,75 | 23,20 | 00:00:00 | | 2017-03-16 | 23,50 | 1.590.700 | 24,42 | 23,28 | 24,11 | 00:00:00 | | 2017-03-17 | 22,38 | 1.923.200 | 23,78 | 22,37 | 23,70 | 00:00:00 | | 2017-03-20 | 22,80 | 4.272.000 | 22,92 | 21,88 | 22,13 | 00:00:00 | | 2017-03-21 | 20,86 | 2.856.100 | 22,32 | 20,73 | 22,32 | 00:00:00 | | 2017-03-22 | 21,40 | 3.052.400 | 21,43 | 20,06 | 20,27 | 00:00:00 | | 2017-03-23 | 21,10 | 2.591.300 | 21,36 | 20,56 | 21,10 | 00:00:00 | | 2017-03-27 | 21,49 | 3.153.300 | 21,62 | 19,81 | 20,15 | 00:00:00 | | 2017-03-29 | 22,21 | 3.402.600 | 22,43 | 21,77 | 21,79 | 00:00:00 | | 2017-03-30 | 22,00 | 1.001.300 | 22,34 | 21,69 | 22,34 | 00:00:00 | | 2017-04-03 | 21,20 | 1.538.600 | 21,89 | 21,02 | 21,89 | 00:00:00 | | 2017-04-10 | 20,49 | 1.953.000 | 20,84 | 20,08 | 20,60 | 00:00:00 | | 2017-04-13 | 19,01 | 3.143.000 | 19,47 | 18,89 | 18,94 | 00:00:00 | | 2017-04-14 | 19,01 | 0 | 19,01 | 19,01 | 19,01 | 00:00:00 | | 2017-04-17 | 19,30 | 3.067.800 | 19,32 | 18,61 | 18,98 | 00:00:00 | | 2017-04-18 | 18,79 | 3.284.700 | 18,88 | 18,34 | 18,86 | 00:00:00 | | 2017-04-20 | 19,55 | 2.394.300 | 19,66 | 18,98 | 19,08 | 00:00:00 | | 2017-04-25 | 20,62 | 2.680.900 | 20,62 | 19,50 | 19,72 | 00:00:00 | | 2017-04-26 | 20,20 | 2.354.200 | 20,80 | 20,05 | 20,62 | 00:00:00 | | 2017-04-27 | 19,60 | 1.927.400 | 20,70 | 19,16 | 20,39 | 00:00:00 | | 2017-05-01 | 19,85 | 0 | 19,85 | 19,85 | 19,85 | 00:00:00 | | 2017-05-03 | 19,15 | 1.971.800 | 20,34 | 19,10 | 20,34 | 00:00:00 | | 2017-05-08 | 18,40 | 2.053.700 | 18,84 | 18,16 | 18,45 | 00:00:00 | | 2017-05-09 | 18,76 | 2.122.700 | 19,00 | 18,54 | 18,68 | 00:00:00 | | 2017-05-10 | 18,73 | 2.209.800 | 19,14 | 18,52 | 19,01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
