|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-08 | 87,50 | 279.200 | 88,99 | 86,50 | 88,48 | 00:00:00 | | 2006-05-09 | 89,00 | 436.000 | 89,00 | 86,79 | 87,50 | 00:00:00 | | 2006-05-10 | 88,50 | 468.500 | 89,98 | 87,55 | 89,00 | 00:00:00 | | 2006-05-11 | 86,80 | 315.700 | 89,00 | 86,80 | 89,00 | 00:00:00 | | 2006-05-12 | 86,20 | 285.000 | 86,20 | 83,76 | 84,50 | 00:00:00 | | 2006-05-15 | 83,60 | 189.400 | 84,80 | 82,99 | 83,76 | 00:00:00 | | 2006-05-16 | 81,00 | 418.700 | 86,00 | 80,52 | 85,00 | 00:00:00 | | 2006-05-17 | 79,00 | 418.000 | 81,50 | 78,00 | 78,35 | 00:00:00 | | 2006-05-18 | 78,39 | 184.600 | 80,12 | 77,46 | 78,90 | 00:00:00 | | 2006-05-19 | 77,50 | 410.500 | 79,97 | 76,00 | 78,00 | 00:00:00 | | 2006-05-22 | 75,50 | 774.500 | 76,00 | 72,70 | 76,00 | 00:00:00 | | 2006-05-23 | 74,50 | 446.100 | 79,39 | 72,80 | 76,00 | 00:00:00 | | 2006-05-24 | 74,04 | 603.100 | 76,28 | 70,20 | 74,10 | 00:00:00 | | 2006-05-25 | 76,26 | 518.700 | 77,10 | 74,50 | 74,50 | 00:00:00 | | 2006-05-26 | 79,00 | 290.800 | 79,00 | 76,95 | 77,60 | 00:00:00 | | 2006-05-29 | 77,65 | 84.800 | 80,10 | 77,50 | 79,01 | 00:00:00 | | 2006-05-30 | 74,71 | 469.200 | 77,50 | 74,71 | 76,15 | 00:00:00 | | 2006-05-31 | 75,00 | 195.200 | 76,94 | 74,00 | 75,80 | 00:00:00 | | 2006-06-01 | 77,00 | 748.800 | 77,10 | 73,50 | 75,50 | 00:00:00 | | 2006-06-02 | 75,50 | 396.600 | 78,98 | 74,21 | 78,98 | 00:00:00 | | 2006-06-05 | 73,90 | 312.600 | 75,51 | 73,01 | 75,51 | 00:00:00 | | 2006-06-06 | 72,00 | 188.100 | 73,49 | 71,40 | 73,01 | 00:00:00 | | 2006-06-07 | 68,01 | 276.400 | 73,20 | 68,01 | 72,01 | 00:00:00 | | 2006-06-08 | 68,50 | 474.000 | 68,69 | 64,06 | 68,69 | 00:00:00 | | 2006-06-09 | 68,85 | 199.400 | 70,67 | 68,10 | 70,00 | 00:00:00 | | 2006-06-12 | 66,00 | 260.900 | 68,98 | 65,12 | 68,98 | 00:00:00 | | 2006-06-13 | 66,63 | 274.800 | 66,63 | 63,60 | 65,20 | 00:00:00 | | 2006-06-14 | 65,10 | 724.200 | 67,00 | 62,50 | 64,10 | 00:00:00 | | 2006-06-16 | 67,75 | 304.300 | 68,00 | 66,01 | 67,52 | 00:00:00 | | 2006-06-19 | 67,00 | 195.400 | 68,17 | 65,52 | 68,00 | 00:00:00 | | 2006-06-20 | 67,00 | 285.800 | 68,40 | 66,10 | 67,02 | 00:00:00 | | 2006-06-21 | 71,00 | 280.900 | 71,00 | 65,10 | 66,21 | 00:00:00 | | 2006-06-22 | 70,60 | 165.300 | 72,50 | 70,00 | 71,00 | 00:00:00 | | 2006-06-23 | 70,05 | 429.200 | 71,00 | 69,00 | 69,50 | 00:00:00 | | 2006-06-26 | 69,29 | 246.600 | 70,78 | 68,00 | 70,00 | 00:00:00 | | 2006-06-27 | 69,40 | 163.800 | 70,96 | 68,30 | 69,95 | 00:00:00 | | 2006-06-28 | 69,50 | 188.500 | 69,99 | 68,20 | 69,24 | 00:00:00 | | 2006-06-29 | 72,70 | 365.200 | 72,70 | 69,38 | 69,38 | 00:00:00 | | 2006-06-30 | 74,00 | 426.900 | 75,00 | 72,70 | 73,22 | 00:00:00 | | 2006-07-03 | 75,91 | 215.400 | 76,00 | 74,00 | 74,00 | 00:00:00 | | 2006-07-04 | 76,30 | 167.500 | 76,50 | 75,31 | 75,90 | 00:00:00 | | 2006-07-05 | 74,60 | 325.600 | 75,20 | 73,60 | 75,00 | 00:00:00 | | 2006-07-06 | 73,69 | 147.300 | 75,47 | 73,20 | 75,00 | 00:00:00 | | 2006-07-07 | 73,00 | 150.400 | 74,00 | 72,42 | 74,00 | 00:00:00 | | 2006-07-10 | 73,40 | 66.900 | 73,40 | 72,21 | 73,35 | 00:00:00 | | 2006-07-11 | 73,90 | 157.700 | 73,95 | 71,70 | 73,34 | 00:00:00 | | 2006-07-12 | 72,89 | 227.700 | 74,00 | 72,50 | 74,00 | 00:00:00 | | 2006-07-13 | 71,15 | 164.300 | 73,25 | 70,03 | 73,25 | 00:00:00 | | 2006-07-14 | 71,50 | 271.300 | 72,00 | 70,30 | 72,00 | 00:00:00 | | 2006-07-17 | 69,01 | 404.400 | 71,50 | 69,01 | 69,90 | 00:00:00 | | 2006-07-18 | 69,10 | 343.800 | 70,49 | 68,40 | 69,50 | 00:00:00 | | 2006-07-19 | 73,50 | 997.600 | 73,50 | 69,50 | 69,50 | 00:00:00 | | 2006-07-20 | 71,30 | 152.500 | 73,50 | 71,00 | 73,40 | 00:00:00 | | 2006-07-21 | 70,25 | 495.900 | 73,00 | 69,37 | 71,56 | 00:00:00 | | 2006-07-24 | 71,35 | 242.000 | 71,50 | 70,00 | 71,49 | 00:00:00 | | 2006-07-25 | 73,00 | 512.800 | 73,70 | 70,80 | 70,97 | 00:00:00 | | 2006-07-26 | 73,00 | 334.400 | 73,50 | 72,30 | 72,30 | 00:00:00 | | 2006-07-27 | 74,30 | 310.200 | 74,50 | 73,00 | 73,00 | 00:00:00 | | 2006-07-28 | 75,70 | 298.100 | 75,85 | 73,61 | 73,80 | 00:00:00 | | 2006-07-31 | 75,00 | 123.300 | 75,34 | 73,70 | 75,34 | 00:00:00 | | 2006-08-01 | 73,50 | 308.600 | 74,20 | 72,61 | 73,46 | 00:00:00 | | 2006-08-02 | 75,61 | 511.100 | 76,23 | 73,52 | 73,52 | 00:00:00 | | 2006-08-03 | 76,30 | 619.900 | 76,80 | 75,00 | 75,12 | 00:00:00 | | 2006-08-04 | 78,79 | 842.000 | 78,80 | 76,90 | 77,20 | 00:00:00 | | 2006-08-07 | 78,00 | 320.700 | 78,90 | 76,81 | 78,80 | 00:00:00 | | 2006-08-08 | 77,40 | 312.700 | 78,64 | 77,10 | 78,48 | 00:00:00 | | 2006-08-09 | 76,00 | 517.900 | 78,50 | 75,20 | 78,49 | 00:00:00 | | 2006-08-10 | 79,50 | 2.024.900 | 81,99 | 75,70 | 80,50 | 00:00:00 | | 2006-08-11 | 77,90 | 595.400 | 79,60 | 76,10 | 79,00 | 00:00:00 | | 2006-08-14 | 76,80 | 253.500 | 78,00 | 75,15 | 78,00 | 00:00:00 | | 2006-08-15 | 76,50 | 297.700 | 77,90 | 75,51 | 76,55 | 00:00:00 | | 2006-08-16 | 77,10 | 620.700 | 77,63 | 75,20 | 77,49 | 00:00:00 | | 2006-08-17 | 78,80 | 452.900 | 79,69 | 76,99 | 76,99 | 00:00:00 | | 2006-08-18 | 78,25 | 331.400 | 79,00 | 77,05 | 78,99 | 00:00:00 | | 2006-08-21 | 75,95 | 440.100 | 77,30 | 75,70 | 76,15 | 00:00:00 | | 2006-08-22 | 73,20 | 402.000 | 76,00 | 72,80 | 76,00 | 00:00:00 | | 2006-08-23 | 70,20 | 543.800 | 73,36 | 70,20 | 70,20 | 00:00:00 | | 2006-08-24 | 71,00 | 276.400 | 71,00 | 69,00 | 70,79 | 00:00:00 | | 2006-08-25 | 71,20 | 221.200 | 71,80 | 70,62 | 71,29 | 00:00:00 | | 2006-08-28 | 73,80 | 174.300 | 73,89 | 70,22 | 71,91 | 00:00:00 | | 2006-08-29 | 73,50 | 305.800 | 74,00 | 71,30 | 73,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
