(Login BolsaPT & Canal Forex) |
|
 BRADESPAR -PN - [Ticker: BRAP4.SA] |     | | Última Trade | 24,380 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,380 (+1,580%) | Capitalização Bolsista | 0 | | Bid / Ask | 24,380 x 0 - 24,400 x 0 | EPS | 0,00 | | Abertura | 24,400 | PER | 0,00% | | Máximo | 24,950 | Pagamento Dividendo | | | Mínimo | 24,240 | Data Ex-Dividendo | | | Fecho Anterior | 24,000 | Yield | | | Volume | 1.654.700 | Volume Médio (3m) | 0 | | 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 2024-04-24 | | | 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 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
