(Login BolsaPT & Canal Forex) |
|
 BRADESPAR -PN - [Ticker: BRAP4.SA] |     | | Última Trade | 37,760 | Range 52 Semanas | [29,600 - 45,490] | | Hora da Última Trade | 2010-09-06 - 15:19 | Price-Target 1 Ano | N/A | | Variação | +0,160 (+0,430%) | Capitalização Bolsista | 0 | | Bid / Ask | 37,620 x 0 - 37,790 x 0 | EPS | 0,00 | | Abertura | 37,900 | PER | N/A | | Máximo | 37,960 | Pagamento Dividendo | N/A | | Mínimo | 37,600 | Data Ex-Dividendo | 2010-09-06 | | Fecho Anterior | 37,600 | Yield | 0,36 | | Volume | 50.600 | Volume Médio (3m) | 839.386 | | 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 2010-09-06 | | | 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 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
