Última Hora: "Galp e banca colocam bolsa portuguesa em queda - Jornal de Negócios - Portugal" Fri, 03 Sep 2010 09:38:26 GMT+00:00   "Pedro Silva Pereira sobre o Orçamento: "Espero que existam ... - Jornal de Negócios - Portugal" Fri, 03 Sep 2010 09:08:16 GMT+00:00    "Farmácias abrem 24 horas por dia mas sem cobrar taxas - Diário de Notícias - Lisboa" Fri, 03 Sep 2010 00:27:24 GMT+00:00    "Pestana Porto Santo em All Inclusive - Opção Turismo" Fri, 03 Sep 2010 08:27:10 GMT+00:00    "UGT abre a porta a um novo acordo para o salário mínimo no próximo ano - Público.pt" Fri, 03 Sep 2010 06:49:00 GMT+00:00    "Bruxelas aprova 2,4 milhões para pessoal da Qimonda - Diário de Notícias - Lisboa" Fri, 03 Sep 2010 07:41:38 GMT+00:00    "3G Capital compra Burger King por 3.122 milhões de euros - OJE" Fri, 03 Sep 2010 00:48:56 GMT+00:00    "Euribor a 12 meses sobe há duas sessões - Diário Económico" Fri, 03 Sep 2010 09:34:15 GMT+00:00    "TAP bate recorde de passageiros - Record" Fri, 03 Sep 2010 00:05:24 GMT+00:00    "Investimento e consumo puxam pelo PIB europeu - DiarioEconomico.com" Thu, 02 Sep 2010 23:17:11 GMT+00:00      Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Sem variação
BRADESPAR -PN - [Ticker: BRAP4.SA]Gráfico BRADESPAR   -PN    Notícias BRADESPAR   -PN    Download de Históricos Metastock BRADESPAR   -PN   e Outros  Análise Técnica BRADESPAR   -PN    
Última Trade38,670Range 52 Semanas[28,380 - 45,490]
Hora da Última Trade2010-09-02 - 21:06Price-Target 1 AnoN/A
Variação0,000 (0,000%)Capitalização Bolsista0
Bid / Ask38,750 x 0 - 38,800 x 0EPS0,00
Abertura38,190PERN/A
Máximo38,670Pagamento DividendoN/A
Mínimo37,600Data Ex-Dividendo2010-09-03
Fecho Anterior38,670Yield0,36
Volume1.084.500Volume 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 / /
DataHoraAberturaMáximoMínimoFechoVolume
2004-07-0500:00:0027,2527,2526,2526,7537.200
2004-07-0600:00:0026,5026,9026,0026,0045.400
2004-07-0700:00:0026,0026,6025,5526,01143.400
2004-07-0800:00:0025,5025,9825,0125,80155.400
2004-07-0900:00:0025,8025,8025,8025,800
2004-07-1200:00:0025,8027,2325,2527,2375.200
2004-07-1300:00:0027,2327,4326,4227,0062.800
2004-07-1400:00:0026,7528,2526,0528,251.695.600
2004-07-1500:00:0028,2529,7528,2529,50213.600
2004-07-1600:00:0029,7530,9729,2529,85147.000
2004-07-1900:00:0030,0030,2528,2629,69104.000
2004-07-2000:00:0029,2529,6029,1029,5068.200
2004-07-2100:00:0029,5029,6228,0128,89117.800
2004-07-2200:00:0027,7528,8027,0627,90171.400
2004-07-2300:00:0027,5029,1527,2528,4266.200
2004-07-2600:00:0028,9428,9427,8527,8576.200
2004-07-2700:00:0027,8528,8227,5028,5052.600
2004-07-2800:00:0028,5029,2027,6429,00103.000
2004-07-2900:00:0029,0029,6028,8029,19113.200
2004-07-3000:00:0029,3430,0028,7729,50169.800
2004-08-0200:00:0028,7730,9028,7530,65220.200
2004-08-0300:00:0030,0132,0030,0031,65270.600
2004-08-0400:00:0031,3532,1530,9031,75276.400
2004-08-0500:00:0031,9032,7531,0031,00253.000
2004-08-0600:00:0030,0032,4530,0031,5074.600
2004-08-0900:00:0032,4532,5030,8331,0056.400
2004-08-1000:00:0031,2532,1231,2532,0069.400
2004-08-1100:00:0031,7532,0531,0232,01120.800
2004-08-1200:00:0032,4932,5031,8332,06229.000
2004-08-1300:00:0032,1532,7432,0032,51147.800
2004-08-1600:00:0032,5334,1931,6033,75161.000
2004-08-1700:00:0034,1834,5033,8834,25140.000
2004-08-1800:00:0034,2234,9534,2234,82244.600
2004-08-1900:00:0034,9535,9433,9135,50257.400
2004-08-2000:00:0035,5035,7535,0035,49322.600
2004-08-2300:00:0035,7035,9434,7535,50123.600
2004-08-2400:00:0035,9036,0035,4935,60256.400
2004-08-2500:00:0035,7536,4035,5036,1593.600
2004-08-2600:00:0036,0036,6535,5536,0556.400
2004-08-2700:00:0036,6536,8336,0136,5094.600
2004-08-3000:00:0036,1537,3036,1537,00111.000
2004-08-3100:00:0037,5038,0037,3537,35171.800
2004-09-0100:00:0037,7438,1936,0037,24294.600
2004-09-0200:00:0036,2838,7536,2838,35388.600
2004-09-0300:00:0038,3541,0038,3540,65282.200
2004-09-0600:00:0041,0041,3541,0041,3056.600
2004-09-0700:00:0041,3041,3041,3041,300
2004-09-0800:00:0041,8742,2439,6040,20267.400
2004-09-0900:00:0039,2639,7638,5238,75209.200
2004-09-1000:00:0038,5039,4938,0039,00127.600
2004-09-1300:00:0039,7239,7538,6539,45117.200
2004-09-1400:00:0039,7540,8539,5540,65221.000
2004-09-1500:00:0040,1841,4740,1540,9572.800
2004-09-1600:00:0041,1041,5040,5041,0064.400
2004-09-1700:00:0041,0041,9941,0041,6993.000
2004-09-2000:00:0041,7542,7441,3141,9062.600
2004-09-2100:00:0041,5041,5040,8541,4469.800
2004-09-2200:00:0041,2641,2640,3040,75116.600
2004-09-2300:00:0040,7740,7740,0140,2442.400
2004-09-2400:00:0040,2440,7540,1040,45150.400
2004-09-2700:00:0040,1040,6540,1040,30117.800
2004-09-2800:00:0040,1041,4940,0540,85451.200
2004-09-2900:00:0041,0041,5040,8041,49161.000
2004-09-3000:00:0041,0641,7540,9541,75181.800
2004-10-0100:00:0041,9942,0541,6241,85124.400
2004-10-0400:00:0042,2542,2541,4241,4992.400
2004-10-0500:00:0041,4941,9940,7541,75137.800
2004-10-0600:00:0041,5141,5140,3140,50293.600
2004-10-0700:00:0040,3540,3539,3539,45515.000
2004-10-0800:00:0039,5040,4038,0038,55101.000
2004-10-1100:00:0038,0539,0038,0538,6526.600
2004-10-1200:00:0038,6538,6538,6538,650
2004-10-1300:00:0039,5039,5035,4536,17326.800
2004-10-1400:00:0035,7535,9435,2535,50184.200
2004-10-1500:00:0035,9436,7435,9036,17209.400
2004-10-1800:00:0036,2036,6735,7136,2541.800
2004-10-1900:00:0036,5036,9934,7534,7565.000
2004-10-2000:00:0034,7635,4934,0034,00165.600
2004-10-2100:00:0034,0534,7533,9634,75197.000
2004-10-2200:00:0035,2535,7434,5034,70232.800
2004-10-2500:00:0034,9935,1734,1234,8563.600
2004-10-2600:00:0035,1036,9034,8036,50125.600
2004-10-2700:00:0036,7537,0036,0136,06176.400
2004-10-2800:00:0034,4035,5033,7634,40498.800
2004-10-2900:00:0034,5034,7434,0034,0051.000
2004-11-0100:00:0034,2234,3334,0034,0017.400
2004-11-0200:00:0034,0034,0034,0034,000
2004-11-0300:00:0034,4935,4034,2535,10115.800
2004-11-0400:00:0035,1335,7934,6535,3587.200
2004-11-0500:00:0035,3136,2435,3136,00192.200
2004-11-0800:00:0036,0036,4535,7036,25128.600
2004-11-0900:00:0036,2238,0036,0538,00195.200
2004-11-1000:00:0038,4939,2438,4939,12269.200
2004-11-1100:00:0039,1239,2438,7539,1574.400
2004-11-1200:00:0039,2540,2539,0040,24213.600
2004-11-1500:00:0040,2440,2440,2440,240
2004-11-1600:00:0039,5640,5039,5640,26259.400
2004-11-1700:00:0040,2541,1040,2540,92143.400
2004-11-1800:00:0040,9541,1039,2840,45145.200
2004-11-1900:00:0041,0041,0039,5540,0082.600
2004-11-2200:00:0039,3539,7039,1039,1052.400
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> 

Pesquisas na Internet:

Largura do Site:

 Imagem de Fundo:

Copyright@1998-2010 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters