|
 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 | | 2005-06-06 | 42,20 | 154.900 | 43,29 | 40,20 | 41,48 | 00:00:00 | | 2005-06-07 | 40,50 | 216.300 | 41,79 | 40,10 | 40,25 | 00:00:00 | | 2005-06-08 | 40,50 | 233.300 | 41,40 | 39,51 | 41,40 | 00:00:00 | | 2005-06-09 | 40,30 | 121.700 | 40,30 | 38,51 | 40,00 | 00:00:00 | | 2005-06-10 | 40,50 | 182.400 | 41,49 | 39,50 | 41,49 | 00:00:00 | | 2005-06-13 | 40,50 | 135.800 | 41,30 | 39,90 | 41,15 | 00:00:00 | | 2005-06-14 | 40,50 | 305.700 | 41,00 | 37,10 | 40,90 | 00:00:00 | | 2005-06-15 | 40,75 | 519.900 | 40,75 | 39,05 | 39,80 | 00:00:00 | | 2005-06-16 | 42,75 | 127.600 | 42,90 | 40,75 | 40,76 | 00:00:00 | | 2005-06-17 | 43,15 | 191.000 | 43,99 | 42,18 | 43,25 | 00:00:00 | | 2005-06-20 | 42,60 | 263.800 | 43,39 | 42,30 | 43,14 | 00:00:00 | | 2005-06-21 | 41,59 | 166.600 | 42,90 | 40,51 | 42,87 | 00:00:00 | | 2005-06-22 | 40,90 | 72.300 | 41,59 | 40,10 | 41,59 | 00:00:00 | | 2005-06-23 | 39,48 | 181.700 | 40,90 | 38,11 | 40,90 | 00:00:00 | | 2005-06-24 | 39,00 | 152.700 | 39,63 | 38,12 | 38,90 | 00:00:00 | | 2005-06-27 | 40,70 | 80.800 | 40,70 | 38,00 | 38,81 | 00:00:00 | | 2005-06-28 | 40,94 | 162.600 | 41,40 | 39,30 | 41,40 | 00:00:00 | | 2005-06-29 | 40,00 | 47.600 | 40,99 | 39,80 | 40,99 | 00:00:00 | | 2005-06-30 | 40,25 | 108.900 | 40,70 | 39,51 | 40,00 | 00:00:00 | | 2005-07-01 | 40,73 | 93.100 | 40,99 | 39,97 | 40,97 | 00:00:00 | | 2005-07-04 | 40,93 | 43.600 | 40,93 | 39,21 | 40,40 | 00:00:00 | | 2005-07-05 | 40,20 | 164.600 | 41,60 | 39,01 | 40,00 | 00:00:00 | | 2005-07-06 | 41,10 | 174.200 | 41,39 | 39,00 | 40,20 | 00:00:00 | | 2005-07-07 | 41,95 | 158.300 | 42,32 | 39,81 | 40,03 | 00:00:00 | | 2005-07-08 | 43,59 | 244.400 | 43,71 | 41,40 | 42,00 | 00:00:00 | | 2005-07-11 | 43,59 | 99.600 | 43,89 | 42,72 | 43,50 | 00:00:00 | | 2005-07-12 | 43,25 | 114.000 | 43,80 | 42,31 | 43,80 | 00:00:00 | | 2005-07-13 | 43,30 | 150.800 | 43,79 | 42,90 | 43,79 | 00:00:00 | | 2005-07-14 | 43,30 | 119.800 | 43,71 | 42,35 | 43,60 | 00:00:00 | | 2005-07-15 | 42,25 | 63.000 | 42,79 | 41,91 | 42,49 | 00:00:00 | | 2005-07-18 | 42,45 | 160.400 | 42,79 | 41,50 | 42,78 | 00:00:00 | | 2005-07-19 | 43,10 | 177.800 | 43,10 | 41,01 | 41,01 | 00:00:00 | | 2005-07-20 | 44,30 | 223.200 | 44,59 | 41,72 | 43,00 | 00:00:00 | | 2005-07-21 | 44,90 | 224.600 | 45,02 | 43,51 | 43,51 | 00:00:00 | | 2005-07-22 | 45,50 | 261.600 | 45,50 | 44,05 | 44,11 | 00:00:00 | | 2005-07-25 | 45,70 | 328.800 | 45,90 | 43,12 | 44,50 | 00:00:00 | | 2005-07-26 | 45,33 | 220.600 | 46,00 | 44,53 | 44,81 | 00:00:00 | | 2005-07-27 | 45,20 | 116.300 | 45,98 | 44,23 | 45,40 | 00:00:00 | | 2005-07-28 | 46,50 | 181.200 | 48,45 | 45,22 | 45,50 | 00:00:00 | | 2005-07-29 | 45,50 | 134.600 | 47,58 | 45,50 | 46,48 | 00:00:00 | | 2005-08-01 | 46,45 | 79.100 | 46,50 | 45,01 | 45,40 | 00:00:00 | | 2005-08-02 | 46,75 | 164.800 | 47,10 | 46,49 | 46,80 | 00:00:00 | | 2005-08-03 | 47,00 | 346.800 | 47,70 | 46,76 | 47,00 | 00:00:00 | | 2005-08-04 | 45,85 | 181.900 | 47,00 | 45,30 | 46,50 | 00:00:00 | | 2005-08-05 | 45,48 | 169.600 | 45,80 | 44,70 | 45,80 | 00:00:00 | | 2005-08-08 | 46,40 | 164.400 | 47,77 | 45,02 | 46,50 | 00:00:00 | | 2005-08-09 | 47,35 | 266.400 | 47,45 | 46,51 | 47,45 | 00:00:00 | | 2005-08-10 | 47,40 | 580.000 | 48,34 | 46,66 | 47,50 | 00:00:00 | | 2005-08-11 | 47,50 | 410.600 | 48,40 | 46,66 | 47,20 | 00:00:00 | | 2005-08-12 | 48,00 | 243.800 | 48,44 | 44,70 | 45,94 | 00:00:00 | | 2005-08-15 | 47,80 | 143.200 | 48,50 | 47,13 | 48,50 | 00:00:00 | | 2005-08-16 | 47,50 | 170.900 | 48,48 | 46,80 | 47,97 | 00:00:00 | | 2005-08-17 | 48,14 | 264.000 | 48,39 | 46,90 | 47,01 | 00:00:00 | | 2005-08-18 | 47,00 | 185.900 | 48,50 | 46,79 | 47,51 | 00:00:00 | | 2005-08-19 | 47,49 | 182.700 | 48,00 | 46,01 | 47,00 | 00:00:00 | | 2005-08-22 | 48,80 | 143.100 | 49,50 | 47,50 | 47,50 | 00:00:00 | | 2005-08-23 | 47,10 | 151.000 | 48,79 | 47,10 | 48,00 | 00:00:00 | | 2005-08-24 | 46,00 | 148.400 | 47,11 | 46,00 | 47,00 | 00:00:00 | | 2005-08-25 | 48,00 | 120.100 | 48,23 | 46,10 | 46,20 | 00:00:00 | | 2005-08-26 | 49,45 | 848.100 | 49,98 | 47,92 | 48,00 | 00:00:00 | | 2005-08-29 | 49,50 | 114.300 | 50,00 | 48,90 | 49,95 | 00:00:00 | | 2005-08-30 | 49,65 | 147.800 | 50,50 | 49,12 | 49,99 | 00:00:00 | | 2005-08-31 | 49,21 | 172.500 | 50,50 | 49,21 | 49,99 | 00:00:00 | | 2005-09-01 | 50,00 | 249.900 | 50,43 | 49,20 | 49,20 | 00:00:00 | | 2005-09-02 | 51,90 | 436.100 | 52,00 | 49,78 | 49,78 | 00:00:00 | | 2005-09-05 | 52,25 | 214.800 | 53,99 | 51,60 | 51,75 | 00:00:00 | | 2005-09-06 | 52,75 | 552.600 | 52,78 | 50,83 | 52,10 | 00:00:00 | | 2005-09-07 | 52,75 | 0 | 52,75 | 52,75 | 52,75 | 00:00:00 | | 2005-09-08 | 52,10 | 204.000 | 52,70 | 52,00 | 52,11 | 00:00:00 | | 2005-09-09 | 53,12 | 542.500 | 53,87 | 52,00 | 52,20 | 00:00:00 | | 2005-09-12 | 52,50 | 296.600 | 54,77 | 52,50 | 53,25 | 00:00:00 | | 2005-09-13 | 51,75 | 257.400 | 54,00 | 51,75 | 53,00 | 00:00:00 | | 2005-09-14 | 53,41 | 363.000 | 54,33 | 52,01 | 52,01 | 00:00:00 | | 2005-09-15 | 57,39 | 2.064.200 | 57,39 | 54,20 | 54,20 | 00:00:00 | | 2005-09-16 | 58,24 | 1.097.700 | 59,50 | 56,00 | 57,56 | 00:00:00 | | 2005-09-19 | 58,50 | 635.900 | 58,55 | 56,80 | 57,37 | 00:00:00 | | 2005-09-20 | 57,75 | 578.200 | 58,60 | 57,50 | 58,55 | 00:00:00 | | 2005-09-21 | 61,00 | 731.300 | 61,00 | 57,00 | 57,55 | 00:00:00 | | 2005-09-22 | 60,20 | 341.600 | 60,50 | 59,21 | 60,50 | 00:00:00 | | 2005-09-23 | 61,02 | 613.500 | 62,39 | 60,30 | 60,60 | 00:00:00 | | 2005-09-26 | 62,00 | 438.000 | 62,00 | 60,00 | 61,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
