Bolsa PT - Histórico de Cotações de BRADESPAR -PN [BRAP4.SA]

BRADESPAR -PN - [Ticker: BRAP4.SA]
Última Trade	38,670	Range 52 Semanas	[28,380 - 45,490]
Hora da Última Trade	2010-09-02 - 21:06	Price-Target 1 Ano	N/A
Variação	0,000 (0,000%)	Capitalização Bolsista	0
Bid / Ask	38,750 x 0 - 38,800 x 0	EPS	0,00
Abertura	38,190	PER	N/A
Máximo	38,670	Pagamento Dividendo	N/A
Mínimo	37,600	Data Ex-Dividendo	2010-09-03
Fecho Anterior	38,670	Yield	0,36
Volume	1.084.500	Volume Médio (3m)	826.988
Nota: Os dados podem apresentar atraso de alguns minutos.

Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para BRAP4.SA de 2000-01-01 a 2010-09-03
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2004-07-05	00:00:00	27,25	27,25	26,25	26,75	37.200
2004-07-06	00:00:00	26,50	26,90	26,00	26,00	45.400
2004-07-07	00:00:00	26,00	26,60	25,55	26,01	143.400
2004-07-08	00:00:00	25,50	25,98	25,01	25,80	155.400
2004-07-09	00:00:00	25,80	25,80	25,80	25,80	0
2004-07-12	00:00:00	25,80	27,23	25,25	27,23	75.200
2004-07-13	00:00:00	27,23	27,43	26,42	27,00	62.800
2004-07-14	00:00:00	26,75	28,25	26,05	28,25	1.695.600
2004-07-15	00:00:00	28,25	29,75	28,25	29,50	213.600
2004-07-16	00:00:00	29,75	30,97	29,25	29,85	147.000
2004-07-19	00:00:00	30,00	30,25	28,26	29,69	104.000
2004-07-20	00:00:00	29,25	29,60	29,10	29,50	68.200
2004-07-21	00:00:00	29,50	29,62	28,01	28,89	117.800
2004-07-22	00:00:00	27,75	28,80	27,06	27,90	171.400
2004-07-23	00:00:00	27,50	29,15	27,25	28,42	66.200
2004-07-26	00:00:00	28,94	28,94	27,85	27,85	76.200
2004-07-27	00:00:00	27,85	28,82	27,50	28,50	52.600
2004-07-28	00:00:00	28,50	29,20	27,64	29,00	103.000
2004-07-29	00:00:00	29,00	29,60	28,80	29,19	113.200
2004-07-30	00:00:00	29,34	30,00	28,77	29,50	169.800
2004-08-02	00:00:00	28,77	30,90	28,75	30,65	220.200
2004-08-03	00:00:00	30,01	32,00	30,00	31,65	270.600
2004-08-04	00:00:00	31,35	32,15	30,90	31,75	276.400
2004-08-05	00:00:00	31,90	32,75	31,00	31,00	253.000
2004-08-06	00:00:00	30,00	32,45	30,00	31,50	74.600
2004-08-09	00:00:00	32,45	32,50	30,83	31,00	56.400
2004-08-10	00:00:00	31,25	32,12	31,25	32,00	69.400
2004-08-11	00:00:00	31,75	32,05	31,02	32,01	120.800
2004-08-12	00:00:00	32,49	32,50	31,83	32,06	229.000
2004-08-13	00:00:00	32,15	32,74	32,00	32,51	147.800
2004-08-16	00:00:00	32,53	34,19	31,60	33,75	161.000
2004-08-17	00:00:00	34,18	34,50	33,88	34,25	140.000
2004-08-18	00:00:00	34,22	34,95	34,22	34,82	244.600
2004-08-19	00:00:00	34,95	35,94	33,91	35,50	257.400
2004-08-20	00:00:00	35,50	35,75	35,00	35,49	322.600
2004-08-23	00:00:00	35,70	35,94	34,75	35,50	123.600
2004-08-24	00:00:00	35,90	36,00	35,49	35,60	256.400
2004-08-25	00:00:00	35,75	36,40	35,50	36,15	93.600
2004-08-26	00:00:00	36,00	36,65	35,55	36,05	56.400
2004-08-27	00:00:00	36,65	36,83	36,01	36,50	94.600
2004-08-30	00:00:00	36,15	37,30	36,15	37,00	111.000
2004-08-31	00:00:00	37,50	38,00	37,35	37,35	171.800
2004-09-01	00:00:00	37,74	38,19	36,00	37,24	294.600
2004-09-02	00:00:00	36,28	38,75	36,28	38,35	388.600
2004-09-03	00:00:00	38,35	41,00	38,35	40,65	282.200
2004-09-06	00:00:00	41,00	41,35	41,00	41,30	56.600
2004-09-07	00:00:00	41,30	41,30	41,30	41,30	0
2004-09-08	00:00:00	41,87	42,24	39,60	40,20	267.400
2004-09-09	00:00:00	39,26	39,76	38,52	38,75	209.200
2004-09-10	00:00:00	38,50	39,49	38,00	39,00	127.600
2004-09-13	00:00:00	39,72	39,75	38,65	39,45	117.200
2004-09-14	00:00:00	39,75	40,85	39,55	40,65	221.000
2004-09-15	00:00:00	40,18	41,47	40,15	40,95	72.800
2004-09-16	00:00:00	41,10	41,50	40,50	41,00	64.400
2004-09-17	00:00:00	41,00	41,99	41,00	41,69	93.000
2004-09-20	00:00:00	41,75	42,74	41,31	41,90	62.600
2004-09-21	00:00:00	41,50	41,50	40,85	41,44	69.800
2004-09-22	00:00:00	41,26	41,26	40,30	40,75	116.600
2004-09-23	00:00:00	40,77	40,77	40,01	40,24	42.400
2004-09-24	00:00:00	40,24	40,75	40,10	40,45	150.400
2004-09-27	00:00:00	40,10	40,65	40,10	40,30	117.800
2004-09-28	00:00:00	40,10	41,49	40,05	40,85	451.200
2004-09-29	00:00:00	41,00	41,50	40,80	41,49	161.000
2004-09-30	00:00:00	41,06	41,75	40,95	41,75	181.800
2004-10-01	00:00:00	41,99	42,05	41,62	41,85	124.400
2004-10-04	00:00:00	42,25	42,25	41,42	41,49	92.400
2004-10-05	00:00:00	41,49	41,99	40,75	41,75	137.800
2004-10-06	00:00:00	41,51	41,51	40,31	40,50	293.600
2004-10-07	00:00:00	40,35	40,35	39,35	39,45	515.000
2004-10-08	00:00:00	39,50	40,40	38,00	38,55	101.000
2004-10-11	00:00:00	38,05	39,00	38,05	38,65	26.600
2004-10-12	00:00:00	38,65	38,65	38,65	38,65	0
2004-10-13	00:00:00	39,50	39,50	35,45	36,17	326.800
2004-10-14	00:00:00	35,75	35,94	35,25	35,50	184.200
2004-10-15	00:00:00	35,94	36,74	35,90	36,17	209.400
2004-10-18	00:00:00	36,20	36,67	35,71	36,25	41.800
2004-10-19	00:00:00	36,50	36,99	34,75	34,75	65.000
2004-10-20	00:00:00	34,76	35,49	34,00	34,00	165.600
2004-10-21	00:00:00	34,05	34,75	33,96	34,75	197.000
2004-10-22	00:00:00	35,25	35,74	34,50	34,70	232.800
2004-10-25	00:00:00	34,99	35,17	34,12	34,85	63.600
2004-10-26	00:00:00	35,10	36,90	34,80	36,50	125.600
2004-10-27	00:00:00	36,75	37,00	36,01	36,06	176.400
2004-10-28	00:00:00	34,40	35,50	33,76	34,40	498.800
2004-10-29	00:00:00	34,50	34,74	34,00	34,00	51.000
2004-11-01	00:00:00	34,22	34,33	34,00	34,00	17.400
2004-11-02	00:00:00	34,00	34,00	34,00	34,00	0
2004-11-03	00:00:00	34,49	35,40	34,25	35,10	115.800
2004-11-04	00:00:00	35,13	35,79	34,65	35,35	87.200
2004-11-05	00:00:00	35,31	36,24	35,31	36,00	192.200
2004-11-08	00:00:00	36,00	36,45	35,70	36,25	128.600
2004-11-09	00:00:00	36,22	38,00	36,05	38,00	195.200
2004-11-10	00:00:00	38,49	39,24	38,49	39,12	269.200
2004-11-11	00:00:00	39,12	39,24	38,75	39,15	74.400
2004-11-12	00:00:00	39,25	40,25	39,00	40,24	213.600
2004-11-15	00:00:00	40,24	40,24	40,24	40,24	0
2004-11-16	00:00:00	39,56	40,50	39,56	40,26	259.400
2004-11-17	00:00:00	40,25	41,10	40,25	40,92	143.400
2004-11-18	00:00:00	40,95	41,10	39,28	40,45	145.200
2004-11-19	00:00:00	41,00	41,00	39,55	40,00	82.600
2004-11-22	00:00:00	39,35	39,70	39,10	39,10	52.400
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >>