(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 59,89 | 60,15 | 58,82 | 60,00 | 120.300 | | 2005-11-22 | 00:00:00 | 58,35 | 60,25 | 57,51 | 60,25 | 358.000 | | 2005-11-23 | 00:00:00 | 60,25 | 61,93 | 60,25 | 61,80 | 227.600 | | 2005-11-24 | 00:00:00 | 61,98 | 61,98 | 61,01 | 61,88 | 119.500 | | 2005-11-25 | 00:00:00 | 61,23 | 62,13 | 59,50 | 61,20 | 294.300 | | 2005-11-28 | 00:00:00 | 61,98 | 61,98 | 60,03 | 60,80 | 299.500 | | 2005-11-29 | 00:00:00 | 61,27 | 61,27 | 59,52 | 60,25 | 148.700 | | 2005-11-30 | 00:00:00 | 59,60 | 60,29 | 59,25 | 60,00 | 165.500 | | 2005-12-01 | 00:00:00 | 60,46 | 62,25 | 60,00 | 61,80 | 274.200 | | 2005-12-02 | 00:00:00 | 62,25 | 62,25 | 60,35 | 61,56 | 118.600 | | 2005-12-05 | 00:00:00 | 61,30 | 61,30 | 59,51 | 61,30 | 180.500 | | 2005-12-06 | 00:00:00 | 59,99 | 61,69 | 59,39 | 59,99 | 285.900 | | 2005-12-07 | 00:00:00 | 57,61 | 60,45 | 57,37 | 57,61 | 503.300 | | 2005-12-08 | 00:00:00 | 57,36 | 57,95 | 56,85 | 57,36 | 320.400 | | 2005-12-09 | 00:00:00 | 59,62 | 59,75 | 57,51 | 59,62 | 174.500 | | 2005-12-12 | 00:00:00 | 59,89 | 60,74 | 59,66 | 59,89 | 214.000 | | 2005-12-13 | 00:00:00 | 59,50 | 60,32 | 59,00 | 59,50 | 360.700 | | 2005-12-14 | 00:00:00 | 60,10 | 60,75 | 59,05 | 60,10 | 263.300 | | 2005-12-15 | 00:00:00 | 59,50 | 61,25 | 59,06 | 59,50 | 260.900 | | 2005-12-16 | 00:00:00 | 60,00 | 60,50 | 59,10 | 60,00 | 176.400 | | 2005-12-19 | 00:00:00 | 59,34 | 60,30 | 58,55 | 59,34 | 331.900 | | 2005-12-20 | 00:00:00 | 58,50 | 59,94 | 58,25 | 58,50 | 254.400 | | 2005-12-21 | 00:00:00 | 58,80 | 59,90 | 58,50 | 58,80 | 688.700 | | 2005-12-22 | 00:00:00 | 58,90 | 59,37 | 58,50 | 58,90 | 126.700 | | 2005-12-23 | 00:00:00 | 58,70 | 59,36 | 58,25 | 58,70 | 195.300 | | 2005-12-26 | 00:00:00 | 58,89 | 59,20 | 58,50 | 58,89 | 25.200 | | 2005-12-27 | 00:00:00 | 59,20 | 59,30 | 58,55 | 59,20 | 275.000 | | 2005-12-28 | 00:00:00 | 58,45 | 59,19 | 58,05 | 58,45 | 411.100 | | 2005-12-29 | 00:00:00 | 59,30 | 59,30 | 58,50 | 59,30 | 173.200 | | 2005-12-30 | 00:00:00 | 59,30 | 59,30 | 59,30 | 59,30 | 0 | | 2006-01-02 | 00:00:00 | 58,50 | 58,80 | 57,75 | 58,50 | 234.800 | | 2006-01-03 | 00:00:00 | 61,10 | 61,40 | 58,61 | 61,10 | 660.300 | | 2006-01-04 | 00:00:00 | 62,19 | 62,50 | 61,00 | 62,19 | 416.500 | | 2006-01-05 | 00:00:00 | 62,80 | 62,80 | 61,00 | 62,80 | 826.200 | | 2006-01-06 | 00:00:00 | 63,40 | 63,98 | 62,80 | 63,40 | 413.100 | | 2006-01-09 | 00:00:00 | 63,40 | 63,90 | 62,80 | 62,98 | 536.900 | | 2006-01-10 | 00:00:00 | 63,15 | 63,25 | 61,10 | 63,15 | 534.000 | | 2006-01-11 | 00:00:00 | 63,95 | 64,48 | 63,00 | 64,30 | 622.700 | | 2006-01-12 | 00:00:00 | 64,39 | 66,00 | 63,00 | 64,99 | 571.800 | | 2006-01-13 | 00:00:00 | 64,99 | 66,23 | 64,25 | 66,23 | 409.500 | | 2006-01-16 | 00:00:00 | 66,09 | 67,25 | 66,00 | 67,25 | 342.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
