|
 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 | | 2006-12-28 | 101,00 | 344.600 | 102,30 | 100,01 | 102,00 | 00:00:00 | | 2007-01-02 | 102,50 | 180.600 | 102,79 | 101,50 | 102,79 | 00:00:00 | | 2007-01-03 | 99,00 | 1.132.800 | 102,10 | 98,30 | 102,10 | 00:00:00 | | 2007-01-04 | 98,55 | 430.200 | 99,47 | 96,00 | 99,47 | 00:00:00 | | 2007-01-05 | 93,10 | 467.900 | 98,80 | 93,04 | 98,60 | 00:00:00 | | 2007-01-08 | 98,20 | 429.100 | 98,20 | 94,10 | 95,79 | 00:00:00 | | 2007-01-09 | 48,90 | 789.400 | 49,80 | 47,00 | 48,90 | 00:00:00 | | 2007-01-10 | 49,38 | 1.220.000 | 50,00 | 47,23 | 47,69 | 00:00:00 | | 2007-01-11 | 50,50 | 919.500 | 51,48 | 48,56 | 49,34 | 00:00:00 | | 2007-01-12 | 51,27 | 544.900 | 51,79 | 50,20 | 50,50 | 00:00:00 | | 2007-01-15 | 52,50 | 1.081.900 | 54,00 | 52,02 | 52,25 | 00:00:00 | | 2007-01-16 | 51,60 | 737.900 | 52,23 | 51,20 | 52,01 | 00:00:00 | | 2007-01-17 | 51,74 | 804.000 | 52,20 | 50,70 | 51,60 | 00:00:00 | | 2007-01-18 | 52,50 | 1.195.500 | 53,30 | 51,12 | 52,00 | 00:00:00 | | 2007-01-19 | 53,50 | 321.600 | 53,50 | 51,95 | 52,44 | 00:00:00 | | 2007-01-22 | 54,45 | 984.900 | 54,45 | 53,20 | 54,21 | 00:00:00 | | 2007-01-23 | 56,50 | 1.969.700 | 56,97 | 54,22 | 54,92 | 00:00:00 | | 2007-01-24 | 58,60 | 903.700 | 58,60 | 56,06 | 56,71 | 00:00:00 | | 2007-01-26 | 57,24 | 453.800 | 57,94 | 56,11 | 57,94 | 00:00:00 | | 2007-01-29 | 56,60 | 515.400 | 57,45 | 56,50 | 57,30 | 00:00:00 | | 2007-01-30 | 56,30 | 587.900 | 57,00 | 55,22 | 56,60 | 00:00:00 | | 2007-01-31 | 56,60 | 903.000 | 56,98 | 55,61 | 56,00 | 00:00:00 | | 2007-02-01 | 56,85 | 515.600 | 57,80 | 56,60 | 57,49 | 00:00:00 | | 2007-02-02 | 57,25 | 1.050.900 | 57,40 | 55,57 | 56,85 | 00:00:00 | | 2007-02-05 | 57,00 | 535.600 | 57,38 | 56,01 | 57,09 | 00:00:00 | | 2007-02-06 | 58,39 | 877.900 | 58,63 | 56,11 | 57,61 | 00:00:00 | | 2007-02-07 | 57,40 | 1.134.900 | 58,60 | 57,20 | 58,50 | 00:00:00 | | 2007-02-08 | 58,00 | 619.700 | 58,19 | 56,21 | 57,34 | 00:00:00 | | 2007-02-09 | 57,32 | 954.400 | 58,28 | 56,41 | 58,00 | 00:00:00 | | 2007-02-12 | 56,70 | 1.066.700 | 57,90 | 56,11 | 57,20 | 00:00:00 | | 2007-02-13 | 59,25 | 1.007.400 | 59,25 | 57,00 | 57,00 | 00:00:00 | | 2007-02-14 | 61,19 | 1.606.800 | 61,70 | 59,40 | 59,59 | 00:00:00 | | 2007-02-15 | 62,05 | 609.700 | 62,41 | 60,50 | 61,00 | 00:00:00 | | 2007-02-16 | 61,98 | 507.600 | 62,19 | 61,02 | 61,02 | 00:00:00 | | 2007-02-21 | 62,15 | 476.900 | 62,70 | 61,11 | 61,94 | 00:00:00 | | 2007-02-22 | 62,60 | 916.100 | 63,60 | 62,01 | 62,65 | 00:00:00 | | 2007-02-23 | 62,00 | 679.600 | 62,60 | 61,26 | 62,30 | 00:00:00 | | 2007-02-26 | 62,00 | 608.900 | 62,49 | 61,60 | 62,49 | 00:00:00 | | 2007-02-27 | 57,47 | 1.274.100 | 59,99 | 55,21 | 59,00 | 00:00:00 | | 2007-02-28 | 59,90 | 1.154.000 | 59,90 | 56,50 | 57,47 | 00:00:00 | | 2007-03-01 | 57,90 | 798.500 | 59,10 | 56,50 | 58,51 | 00:00:00 | | 2007-03-02 | 56,89 | 840.800 | 58,97 | 55,61 | 57,30 | 00:00:00 | | 2007-03-05 | 54,50 | 832.000 | 55,99 | 54,36 | 54,60 | 00:00:00 | | 2007-03-06 | 58,58 | 659.700 | 58,58 | 55,50 | 56,00 | 00:00:00 | | 2007-03-07 | 58,00 | 452.200 | 59,50 | 58,00 | 59,10 | 00:00:00 | | 2007-03-08 | 58,94 | 582.000 | 59,50 | 58,11 | 59,29 | 00:00:00 | | 2007-03-09 | 59,75 | 438.500 | 60,00 | 58,50 | 59,37 | 00:00:00 | | 2007-03-12 | 60,18 | 543.400 | 60,85 | 58,81 | 58,81 | 00:00:00 | | 2007-03-13 | 57,80 | 673.300 | 60,20 | 57,30 | 59,50 | 00:00:00 | | 2007-03-14 | 58,75 | 1.087.400 | 58,79 | 56,03 | 57,40 | 00:00:00 | | 2007-03-15 | 59,99 | 913.800 | 60,00 | 58,34 | 59,69 | 00:00:00 | | 2007-03-16 | 58,70 | 695.500 | 60,75 | 58,21 | 59,98 | 00:00:00 | | 2007-03-19 | 60,35 | 532.100 | 60,35 | 58,64 | 59,94 | 00:00:00 | | 2007-03-20 | 60,70 | 785.200 | 60,77 | 59,51 | 60,35 | 00:00:00 | | 2007-03-21 | 61,20 | 1.123.200 | 61,20 | 59,40 | 60,71 | 00:00:00 | | 2007-03-22 | 60,50 | 671.400 | 61,48 | 60,20 | 61,25 | 00:00:00 | | 2007-03-23 | 60,80 | 307.100 | 60,98 | 60,20 | 60,79 | 00:00:00 | | 2007-03-26 | 61,74 | 480.900 | 61,85 | 60,20 | 60,79 | 00:00:00 | | 2007-03-27 | 60,99 | 241.100 | 61,70 | 60,51 | 60,90 | 00:00:00 | | 2007-03-28 | 58,99 | 395.300 | 60,90 | 58,81 | 60,44 | 00:00:00 | | 2007-03-29 | 60,00 | 561.100 | 60,50 | 58,12 | 60,10 | 00:00:00 | | 2007-03-30 | 61,20 | 446.300 | 61,20 | 59,25 | 60,01 | 00:00:00 | | 2007-04-02 | 61,51 | 658.200 | 61,70 | 60,31 | 60,50 | 00:00:00 | | 2007-04-03 | 62,69 | 864.400 | 63,47 | 61,90 | 61,90 | 00:00:00 | | 2007-04-04 | 63,10 | 1.564.900 | 63,50 | 62,00 | 62,80 | 00:00:00 | | 2007-04-05 | 63,80 | 500.800 | 64,68 | 62,70 | 63,09 | 00:00:00 | | 2007-04-09 | 63,75 | 712.100 | 64,75 | 63,30 | 64,01 | 00:00:00 | | 2007-04-10 | 64,21 | 590.300 | 64,73 | 63,51 | 64,73 | 00:00:00 | | 2007-04-11 | 64,25 | 847.400 | 65,47 | 63,77 | 64,22 | 00:00:00 | | 2007-04-12 | 65,47 | 381.800 | 65,47 | 63,40 | 64,00 | 00:00:00 | | 2007-04-13 | 65,65 | 382.700 | 65,89 | 64,68 | 65,50 | 00:00:00 | | 2007-04-16 | 67,59 | 708.300 | 67,76 | 65,60 | 65,60 | 00:00:00 | | 2007-04-17 | 67,85 | 763.900 | 68,76 | 67,06 | 67,75 | 00:00:00 | | 2007-04-18 | 67,79 | 1.571.100 | 68,69 | 66,62 | 67,79 | 00:00:00 | | 2007-04-19 | 67,00 | 951.000 | 67,00 | 65,66 | 67,00 | 00:00:00 | | 2007-04-20 | 68,35 | 787.400 | 68,39 | 67,80 | 68,28 | 00:00:00 | | 2007-04-23 | 68,30 | 646.100 | 68,49 | 67,83 | 68,40 | 00:00:00 | | 2007-04-24 | 67,00 | 649.800 | 68,50 | 66,78 | 68,00 | 00:00:00 | | 2007-04-26 | 65,90 | 1.164.600 | 67,70 | 65,68 | 67,70 | 00:00:00 | | 2007-04-27 | 67,20 | 741.000 | 67,70 | 64,50 | 65,60 | 00:00:00 | | 2007-04-30 | 68,00 | 497.300 | 68,09 | 66,02 | 67,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
