|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-29 | 73,50 | 305.800 | 74,00 | 71,30 | 73,99 | 00:00:00 | | 2006-08-30 | 75,15 | 385.000 | 75,90 | 73,05 | 73,89 | 00:00:00 | | 2006-08-31 | 75,79 | 358.900 | 75,90 | 72,60 | 75,02 | 00:00:00 | | 2006-09-01 | 75,98 | 554.700 | 76,25 | 73,79 | 75,79 | 00:00:00 | | 2006-09-04 | 76,20 | 220.400 | 76,68 | 75,60 | 75,70 | 00:00:00 | | 2006-09-05 | 75,65 | 1.064.200 | 76,69 | 75,23 | 76,16 | 00:00:00 | | 2006-09-06 | 75,00 | 1.107.700 | 75,88 | 74,75 | 75,00 | 00:00:00 | | 2006-09-08 | 75,00 | 218.800 | 76,36 | 74,01 | 74,50 | 00:00:00 | | 2006-09-11 | 72,79 | 281.200 | 74,02 | 71,10 | 74,02 | 00:00:00 | | 2006-09-12 | 71,50 | 367.500 | 72,69 | 70,83 | 72,51 | 00:00:00 | | 2006-09-13 | 71,60 | 487.300 | 72,30 | 70,60 | 72,00 | 00:00:00 | | 2006-09-14 | 71,20 | 173.600 | 72,49 | 70,70 | 71,92 | 00:00:00 | | 2006-09-15 | 71,80 | 142.000 | 72,40 | 70,06 | 71,80 | 00:00:00 | | 2006-09-18 | 72,00 | 154.200 | 72,20 | 71,02 | 71,50 | 00:00:00 | | 2006-09-19 | 70,59 | 186.900 | 71,90 | 70,12 | 70,81 | 00:00:00 | | 2006-09-20 | 69,46 | 241.600 | 71,85 | 68,31 | 71,28 | 00:00:00 | | 2006-09-21 | 69,52 | 734.600 | 70,47 | 68,13 | 70,47 | 00:00:00 | | 2006-09-22 | 69,40 | 216.700 | 69,89 | 68,11 | 68,11 | 00:00:00 | | 2006-09-25 | 67,40 | 377.900 | 68,98 | 66,80 | 68,98 | 00:00:00 | | 2006-09-26 | 70,45 | 350.600 | 70,45 | 67,80 | 68,40 | 00:00:00 | | 2006-09-27 | 71,00 | 323.000 | 71,70 | 70,11 | 70,11 | 00:00:00 | | 2006-09-28 | 72,39 | 239.900 | 72,69 | 71,00 | 71,00 | 00:00:00 | | 2006-09-29 | 72,60 | 428.500 | 72,80 | 71,41 | 72,00 | 00:00:00 | | 2006-10-02 | 72,95 | 337.500 | 73,99 | 72,20 | 72,62 | 00:00:00 | | 2006-10-03 | 70,90 | 317.700 | 73,49 | 70,49 | 73,49 | 00:00:00 | | 2006-10-04 | 73,59 | 547.400 | 73,59 | 69,84 | 73,00 | 00:00:00 | | 2006-10-05 | 75,70 | 347.200 | 76,15 | 73,31 | 73,31 | 00:00:00 | | 2006-10-06 | 75,50 | 363.900 | 75,80 | 74,30 | 74,50 | 00:00:00 | | 2006-10-09 | 77,50 | 2.200 | 77,77 | 75,49 | 75,49 | 00:00:00 | | 2006-10-11 | 77,95 | 801.700 | 78,00 | 76,73 | 76,81 | 00:00:00 | | 2006-10-13 | 78,79 | 359.600 | 79,20 | 78,20 | 78,80 | 00:00:00 | | 2006-10-16 | 80,50 | 632.200 | 80,66 | 77,91 | 78,85 | 00:00:00 | | 2006-10-17 | 79,80 | 357.200 | 80,62 | 79,00 | 80,00 | 00:00:00 | | 2006-10-18 | 79,20 | 549.400 | 81,99 | 78,29 | 81,99 | 00:00:00 | | 2006-10-19 | 80,00 | 572.600 | 80,84 | 78,65 | 80,40 | 00:00:00 | | 2006-10-20 | 80,00 | 349.500 | 80,33 | 78,99 | 79,95 | 00:00:00 | | 2006-10-23 | 80,69 | 266.800 | 80,69 | 77,00 | 79,00 | 00:00:00 | | 2006-10-24 | 82,75 | 451.100 | 82,97 | 80,19 | 80,69 | 00:00:00 | | 2006-10-25 | 84,00 | 573.300 | 84,50 | 82,00 | 82,95 | 00:00:00 | | 2006-10-26 | 84,00 | 270.700 | 84,55 | 81,55 | 84,50 | 00:00:00 | | 2006-10-27 | 83,00 | 226.400 | 83,95 | 82,36 | 83,50 | 00:00:00 | | 2006-10-30 | 82,20 | 920.900 | 83,39 | 81,60 | 83,39 | 00:00:00 | | 2006-10-31 | 82,98 | 399.800 | 82,98 | 81,18 | 81,51 | 00:00:00 | | 2006-11-01 | 85,35 | 407.200 | 86,00 | 82,98 | 82,98 | 00:00:00 | | 2006-11-03 | 86,35 | 184.900 | 86,79 | 84,62 | 85,51 | 00:00:00 | | 2006-11-06 | 87,98 | 385.300 | 87,98 | 86,01 | 86,90 | 00:00:00 | | 2006-11-07 | 87,80 | 265.000 | 87,97 | 86,92 | 87,05 | 00:00:00 | | 2006-11-08 | 88,00 | 682.100 | 88,78 | 86,50 | 88,69 | 00:00:00 | | 2006-11-09 | 89,30 | 878.700 | 91,18 | 88,11 | 88,90 | 00:00:00 | | 2006-11-10 | 87,70 | 210.300 | 89,35 | 86,02 | 88,99 | 00:00:00 | | 2006-11-13 | 87,30 | 392.200 | 87,90 | 84,40 | 86,31 | 00:00:00 | | 2006-11-14 | 87,00 | 234.900 | 87,94 | 86,03 | 87,30 | 00:00:00 | | 2006-11-16 | 87,30 | 278.700 | 88,48 | 87,00 | 87,94 | 00:00:00 | | 2006-11-17 | 85,70 | 326.600 | 87,00 | 84,90 | 86,99 | 00:00:00 | | 2006-11-21 | 87,80 | 310.300 | 87,80 | 85,21 | 85,50 | 00:00:00 | | 2006-11-22 | 90,00 | 500.300 | 90,00 | 87,36 | 87,99 | 00:00:00 | | 2006-11-23 | 90,29 | 196.400 | 90,29 | 88,81 | 89,95 | 00:00:00 | | 2006-11-24 | 90,00 | 272.800 | 90,30 | 88,25 | 89,00 | 00:00:00 | | 2006-11-27 | 88,60 | 514.500 | 90,00 | 88,07 | 89,11 | 00:00:00 | | 2006-11-28 | 88,70 | 370.000 | 88,83 | 87,00 | 88,43 | 00:00:00 | | 2006-11-29 | 90,30 | 585.700 | 90,79 | 88,49 | 89,00 | 00:00:00 | | 2006-11-30 | 91,00 | 385.400 | 91,18 | 89,55 | 90,30 | 00:00:00 | | 2006-12-01 | 90,79 | 278.900 | 92,10 | 89,50 | 91,10 | 00:00:00 | | 2006-12-04 | 94,70 | 249.900 | 94,70 | 90,15 | 90,95 | 00:00:00 | | 2006-12-05 | 98,30 | 764.600 | 98,30 | 94,00 | 94,10 | 00:00:00 | | 2006-12-06 | 97,50 | 488.400 | 97,99 | 97,00 | 97,15 | 00:00:00 | | 2006-12-07 | 97,05 | 826.100 | 99,47 | 96,50 | 97,90 | 00:00:00 | | 2006-12-08 | 96,89 | 525.100 | 97,12 | 95,11 | 96,50 | 00:00:00 | | 2006-12-11 | 100,87 | 389.100 | 101,50 | 97,01 | 97,03 | 00:00:00 | | 2006-12-12 | 99,60 | 185.400 | 102,00 | 99,00 | 100,79 | 00:00:00 | | 2006-12-13 | 101,49 | 339.400 | 101,49 | 98,06 | 100,99 | 00:00:00 | | 2006-12-14 | 103,00 | 1.419.600 | 103,68 | 101,26 | 101,57 | 00:00:00 | | 2006-12-15 | 105,48 | 483.100 | 107,00 | 103,98 | 103,98 | 00:00:00 | | 2006-12-18 | 102,18 | 582.500 | 107,50 | 101,60 | 105,10 | 00:00:00 | | 2006-12-19 | 102,00 | 356.500 | 102,77 | 99,00 | 101,90 | 00:00:00 | | 2006-12-20 | 100,00 | 466.200 | 103,19 | 99,56 | 102,77 | 00:00:00 | | 2006-12-21 | 101,50 | 567.200 | 102,01 | 99,50 | 101,40 | 00:00:00 | | 2006-12-22 | 100,58 | 417.400 | 101,50 | 99,70 | 100,59 | 00:00:00 | | 2006-12-26 | 100,99 | 191.800 | 101,00 | 100,00 | 100,71 | 00:00:00 | | 2006-12-27 | 102,30 | 260.900 | 102,30 | 101,00 | 101,50 | 00:00:00 | | 2006-12-28 | 101,00 | 344.600 | 102,30 | 100,01 | 102,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
