|
 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 | | 2005-09-26 | 62,00 | 438.000 | 62,00 | 60,00 | 61,50 | 00:00:00 | | 2005-09-27 | 61,15 | 294.600 | 62,02 | 59,00 | 62,02 | 00:00:00 | | 2005-09-28 | 62,20 | 491.800 | 63,00 | 61,36 | 61,61 | 00:00:00 | | 2005-09-29 | 62,75 | 483.500 | 62,99 | 60,71 | 62,99 | 00:00:00 | | 2005-09-30 | 62,26 | 191.100 | 63,01 | 61,05 | 62,75 | 00:00:00 | | 2005-10-03 | 63,00 | 400.300 | 63,00 | 61,52 | 62,10 | 00:00:00 | | 2005-10-04 | 62,50 | 452.700 | 63,00 | 61,55 | 63,00 | 00:00:00 | | 2005-10-05 | 58,50 | 671.100 | 61,50 | 58,50 | 61,50 | 00:00:00 | | 2005-10-06 | 55,10 | 676.500 | 58,51 | 55,08 | 58,51 | 00:00:00 | | 2005-10-07 | 55,70 | 177.000 | 57,50 | 55,02 | 56,00 | 00:00:00 | | 2005-10-10 | 58,00 | 365.200 | 58,50 | 56,00 | 56,00 | 00:00:00 | | 2005-10-11 | 57,75 | 487.500 | 58,75 | 56,60 | 58,50 | 00:00:00 | | 2005-10-12 | 57,75 | 0 | 57,75 | 57,75 | 57,75 | 00:00:00 | | 2005-10-13 | 56,70 | 632.900 | 57,75 | 54,55 | 55,50 | 00:00:00 | | 2005-10-14 | 57,00 | 184.700 | 57,00 | 54,61 | 56,70 | 00:00:00 | | 2005-10-17 | 57,50 | 140.700 | 57,80 | 56,24 | 57,43 | 00:00:00 | | 2005-10-18 | 55,00 | 158.800 | 58,00 | 55,00 | 57,50 | 00:00:00 | | 2005-10-19 | 54,30 | 286.500 | 56,00 | 54,00 | 55,01 | 00:00:00 | | 2005-10-20 | 53,00 | 421.800 | 55,49 | 53,00 | 55,48 | 00:00:00 | | 2005-10-21 | 55,50 | 200.000 | 55,50 | 52,06 | 53,01 | 00:00:00 | | 2005-10-24 | 56,50 | 377.500 | 56,50 | 54,55 | 54,60 | 00:00:00 | | 2005-10-25 | 55,50 | 206.800 | 57,50 | 55,02 | 57,48 | 00:00:00 | | 2005-10-26 | 56,60 | 280.700 | 57,00 | 55,00 | 55,50 | 00:00:00 | | 2005-10-27 | 56,00 | 125.300 | 56,86 | 54,52 | 55,61 | 00:00:00 | | 2005-10-28 | 56,49 | 158.600 | 56,80 | 54,60 | 55,60 | 00:00:00 | | 2005-10-31 | 59,00 | 289.900 | 59,00 | 56,50 | 57,00 | 00:00:00 | | 2005-11-01 | 60,50 | 217.200 | 60,50 | 58,70 | 59,00 | 00:00:00 | | 2005-11-02 | 60,50 | 0 | 60,50 | 60,50 | 60,50 | 00:00:00 | | 2005-11-03 | 62,49 | 399.600 | 62,49 | 60,20 | 60,50 | 00:00:00 | | 2005-11-04 | 60,50 | 187.100 | 61,99 | 60,16 | 61,99 | 00:00:00 | | 2005-11-07 | 60,20 | 215.100 | 61,50 | 59,61 | 61,00 | 00:00:00 | | 2005-11-08 | 59,98 | 208.800 | 60,78 | 59,50 | 60,20 | 00:00:00 | | 2005-11-09 | 58,90 | 382.000 | 60,78 | 57,85 | 60,00 | 00:00:00 | | 2005-11-10 | 57,65 | 424.000 | 58,99 | 56,00 | 58,50 | 00:00:00 | | 2005-11-11 | 56,90 | 107.200 | 57,77 | 56,19 | 57,30 | 00:00:00 | | 2005-11-14 | 56,49 | 99.600 | 57,00 | 56,01 | 56,90 | 00:00:00 | | 2005-11-15 | 56,49 | 0 | 56,49 | 56,49 | 56,49 | 00:00:00 | | 2005-11-16 | 57,10 | 110.700 | 57,40 | 56,34 | 56,49 | 00:00:00 | | 2005-11-17 | 59,45 | 306.200 | 59,75 | 57,50 | 57,65 | 00:00:00 | | 2005-11-18 | 59,60 | 118.900 | 60,00 | 58,70 | 59,70 | 00:00:00 | | 2005-11-21 | 60,00 | 120.300 | 60,15 | 58,82 | 59,89 | 00:00:00 | | 2005-11-22 | 60,25 | 358.000 | 60,25 | 57,51 | 58,35 | 00:00:00 | | 2005-11-23 | 61,80 | 227.600 | 61,93 | 60,25 | 60,25 | 00:00:00 | | 2005-11-24 | 61,88 | 119.500 | 61,98 | 61,01 | 61,98 | 00:00:00 | | 2005-11-25 | 61,20 | 294.300 | 62,13 | 59,50 | 61,23 | 00:00:00 | | 2005-11-28 | 60,80 | 299.500 | 61,98 | 60,03 | 61,98 | 00:00:00 | | 2005-11-29 | 60,25 | 148.700 | 61,27 | 59,52 | 61,27 | 00:00:00 | | 2005-11-30 | 60,00 | 165.500 | 60,29 | 59,25 | 59,60 | 00:00:00 | | 2005-12-01 | 61,80 | 274.200 | 62,25 | 60,00 | 60,46 | 00:00:00 | | 2005-12-02 | 61,56 | 118.600 | 62,25 | 60,35 | 62,25 | 00:00:00 | | 2005-12-05 | 61,30 | 180.500 | 61,30 | 59,51 | 61,30 | 00:00:00 | | 2005-12-06 | 59,99 | 285.900 | 61,69 | 59,39 | 59,99 | 00:00:00 | | 2005-12-07 | 57,61 | 503.300 | 60,45 | 57,37 | 57,61 | 00:00:00 | | 2005-12-08 | 57,36 | 320.400 | 57,95 | 56,85 | 57,36 | 00:00:00 | | 2005-12-09 | 59,62 | 174.500 | 59,75 | 57,51 | 59,62 | 00:00:00 | | 2005-12-12 | 59,89 | 214.000 | 60,74 | 59,66 | 59,89 | 00:00:00 | | 2005-12-13 | 59,50 | 360.700 | 60,32 | 59,00 | 59,50 | 00:00:00 | | 2005-12-14 | 60,10 | 263.300 | 60,75 | 59,05 | 60,10 | 00:00:00 | | 2005-12-15 | 59,50 | 260.900 | 61,25 | 59,06 | 59,50 | 00:00:00 | | 2005-12-16 | 60,00 | 176.400 | 60,50 | 59,10 | 60,00 | 00:00:00 | | 2005-12-19 | 59,34 | 331.900 | 60,30 | 58,55 | 59,34 | 00:00:00 | | 2005-12-20 | 58,50 | 254.400 | 59,94 | 58,25 | 58,50 | 00:00:00 | | 2005-12-21 | 58,80 | 688.700 | 59,90 | 58,50 | 58,80 | 00:00:00 | | 2005-12-22 | 58,90 | 126.700 | 59,37 | 58,50 | 58,90 | 00:00:00 | | 2005-12-23 | 58,70 | 195.300 | 59,36 | 58,25 | 58,70 | 00:00:00 | | 2005-12-26 | 58,89 | 25.200 | 59,20 | 58,50 | 58,89 | 00:00:00 | | 2005-12-27 | 59,20 | 275.000 | 59,30 | 58,55 | 59,20 | 00:00:00 | | 2005-12-28 | 58,45 | 411.100 | 59,19 | 58,05 | 58,45 | 00:00:00 | | 2005-12-29 | 59,30 | 173.200 | 59,30 | 58,50 | 59,30 | 00:00:00 | | 2005-12-30 | 59,30 | 0 | 59,30 | 59,30 | 59,30 | 00:00:00 | | 2006-01-02 | 58,50 | 234.800 | 58,80 | 57,75 | 58,50 | 00:00:00 | | 2006-01-03 | 61,10 | 660.300 | 61,40 | 58,61 | 61,10 | 00:00:00 | | 2006-01-04 | 62,19 | 416.500 | 62,50 | 61,00 | 62,19 | 00:00:00 | | 2006-01-05 | 62,80 | 826.200 | 62,80 | 61,00 | 62,80 | 00:00:00 | | 2006-01-06 | 63,40 | 413.100 | 63,98 | 62,80 | 63,40 | 00:00:00 | | 2006-01-09 | 62,98 | 536.900 | 63,90 | 62,80 | 63,40 | 00:00:00 | | 2006-01-10 | 63,15 | 534.000 | 63,25 | 61,10 | 63,15 | 00:00:00 | | 2006-01-11 | 64,30 | 622.700 | 64,48 | 63,00 | 63,95 | 00:00:00 | | 2006-01-12 | 64,99 | 571.800 | 66,00 | 63,00 | 64,39 | 00:00:00 | | 2006-01-13 | 66,23 | 409.500 | 66,23 | 64,25 | 64,99 | 00:00:00 | | 2006-01-16 | 67,25 | 342.200 | 67,25 | 66,00 | 66,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
