(Login BolsaPT & Canal Forex) |
|
 BRADESPAR -PN - [Ticker: BRAP4.SA] |     | | Última Trade | 36,940 | Range 52 Semanas | [27,180 - 45,490] | | Hora da Última Trade | 2010-07-30 - 20:44 | Price-Target 1 Ano | N/A | | Variação | -0,210 (-0.57%) | Capitalização Bolsista | 0 | | Bid / Ask | 36,880 x 0 - 36,960 x 0 | EPS | 0,00 | | Abertura | 37,150 | PER | N/A | | Máximo | 37,350 | Pagamento Dividendo | N/A | | Mínimo | 36,600 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 37,150 | Yield | 0,37 | | Volume | 578.000 | Volume Médio (3m) | 987.856 | | 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 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-13 | 00:00:00 | 17,81 | 18,83 | 17,10 | 18,71 | 1.533.600 | | 2008-11-14 | 00:00:00 | 18,88 | 19,08 | 17,72 | 18,94 | 794.200 | | 2008-11-17 | 00:00:00 | 18,43 | 18,99 | 17,73 | 18,65 | 1.128.600 | | 2008-11-18 | 00:00:00 | 17,79 | 18,33 | 17,40 | 17,41 | 1.107.700 | | 2008-11-19 | 00:00:00 | 17,38 | 17,98 | 16,82 | 17,29 | 1.494.600 | | 2008-11-21 | 00:00:00 | 16,10 | 16,60 | 15,72 | 16,25 | 1.194.200 | | 2008-11-24 | 00:00:00 | 17,00 | 18,25 | 16,69 | 18,25 | 718.200 | | 2008-11-25 | 00:00:00 | 18,13 | 19,09 | 17,60 | 18,43 | 1.127.700 | | 2008-11-26 | 00:00:00 | 18,16 | 19,35 | 17,81 | 19,08 | 1.458.000 | | 2008-11-27 | 00:00:00 | 19,36 | 19,36 | 18,34 | 18,60 | 587.500 | | 2008-11-28 | 00:00:00 | 18,65 | 19,35 | 18,40 | 19,20 | 918.400 | | 2008-12-01 | 00:00:00 | 18,24 | 18,44 | 17,50 | 17,60 | 1.612.900 | | 2008-12-02 | 00:00:00 | 17,92 | 17,92 | 17,09 | 17,36 | 1.522.600 | | 2008-12-03 | 00:00:00 | 17,26 | 17,47 | 16,39 | 17,47 | 911.900 | | 2008-12-04 | 00:00:00 | 17,51 | 17,78 | 16,70 | 16,71 | 1.149.000 | | 2008-12-05 | 00:00:00 | 16,50 | 16,70 | 15,86 | 16,57 | 2.947.700 | | 2008-12-08 | 00:00:00 | 17,60 | 18,63 | 17,25 | 18,63 | 1.323.600 | | 2008-12-09 | 00:00:00 | 18,61 | 18,85 | 17,90 | 18,20 | 2.241.900 | | 2008-12-10 | 00:00:00 | 18,61 | 19,88 | 18,49 | 19,44 | 1.225.800 | | 2008-12-11 | 00:00:00 | 19,51 | 20,17 | 19,15 | 19,45 | 1.446.700 | | 2008-12-12 | 00:00:00 | 18,65 | 19,59 | 18,20 | 19,35 | 1.937.200 | | 2008-12-15 | 00:00:00 | 19,53 | 19,98 | 19,15 | 19,55 | 911.100 | | 2008-12-16 | 00:00:00 | 20,04 | 20,79 | 19,80 | 20,79 | 727.000 | | 2008-12-17 | 00:00:00 | 20,60 | 21,10 | 20,00 | 20,70 | 1.931.300 | | 2008-12-18 | 00:00:00 | 20,94 | 21,14 | 19,62 | 20,10 | 1.459.100 | | 2008-12-19 | 00:00:00 | 19,80 | 20,49 | 19,52 | 20,19 | 1.265.400 | | 2008-12-22 | 00:00:00 | 20,20 | 20,22 | 18,69 | 19,00 | 531.600 | | 2008-12-23 | 00:00:00 | 18,85 | 19,42 | 18,03 | 18,03 | 899.900 | | 2008-12-26 | 00:00:00 | 18,15 | 18,64 | 18,06 | 18,60 | 205.300 | | 2008-12-29 | 00:00:00 | 18,66 | 19,22 | 18,00 | 18,48 | 709.800 | | 2008-12-30 | 00:00:00 | 19,18 | 19,20 | 18,35 | 19,18 | 765.300 | | 2009-01-02 | 00:00:00 | 19,40 | 21,06 | 19,27 | 20,80 | 1.007.100 | | 2009-01-05 | 00:00:00 | 20,80 | 23,18 | 20,40 | 22,50 | 1.908.900 | | 2009-01-06 | 00:00:00 | 22,47 | 23,99 | 22,47 | 23,39 | 1.007.300 | | 2009-01-07 | 00:00:00 | 22,88 | 23,02 | 22,10 | 22,50 | 1.773.200 | | 2009-01-08 | 00:00:00 | 22,17 | 23,07 | 21,54 | 23,07 | 2.773.700 | | 2009-01-09 | 00:00:00 | 23,11 | 23,58 | 22,18 | 22,59 | 2.310.800 | | 2009-01-12 | 00:00:00 | 21,80 | 22,24 | 20,88 | 21,30 | 2.264.400 | | 2009-01-13 | 00:00:00 | 20,72 | 22,29 | 20,37 | 22,00 | 1.280.500 | | 2009-01-14 | 00:00:00 | 21,63 | 21,90 | 20,30 | 20,59 | 2.020.800 | | 2009-01-15 | 00:00:00 | 20,90 | 21,59 | 19,72 | 21,49 | 1.029.500 | | 2009-01-16 | 00:00:00 | 21,99 | 22,15 | 21,09 | 21,77 | 657.500 | | 2009-01-19 | 00:00:00 | 21,99 | 21,99 | 21,00 | 21,20 | 613.000 | | 2009-01-20 | 00:00:00 | 20,90 | 21,64 | 20,56 | 20,83 | 902.000 | | 2009-01-21 | 00:00:00 | 20,70 | 21,60 | 20,62 | 21,60 | 965.400 | | 2009-01-22 | 00:00:00 | 21,71 | 21,90 | 20,77 | 21,58 | 894.500 | | 2009-01-23 | 00:00:00 | 21,28 | 22,50 | 20,80 | 22,35 | 855.100 | | 2009-01-26 | 00:00:00 | 22,30 | 22,94 | 21,91 | 22,20 | 1.523.100 | | 2009-01-27 | 00:00:00 | 22,12 | 23,10 | 22,00 | 22,80 | 2.134.800 | | 2009-01-28 | 00:00:00 | 23,40 | 24,44 | 23,25 | 24,00 | 1.896.300 | | 2009-01-29 | 00:00:00 | 23,84 | 24,00 | 23,20 | 23,60 | 1.061.800 | | 2009-01-30 | 00:00:00 | 23,15 | 23,90 | 22,93 | 23,41 | 775.800 | | 2009-02-02 | 00:00:00 | 22,81 | 23,80 | 22,70 | 23,30 | 948.500 | | 2009-02-03 | 00:00:00 | 23,27 | 24,05 | 23,18 | 23,89 | 1.368.700 | | 2009-02-04 | 00:00:00 | 24,20 | 26,10 | 24,20 | 25,57 | 3.032.900 | | 2009-02-05 | 00:00:00 | 25,29 | 26,45 | 25,00 | 26,30 | 1.746.900 | | 2009-02-06 | 00:00:00 | 26,45 | 26,97 | 26,24 | 26,84 | 3.070.100 | | 2009-02-09 | 00:00:00 | 26,75 | 27,00 | 25,71 | 25,90 | 1.258.000 | | 2009-02-10 | 00:00:00 | 26,00 | 26,03 | 24,70 | 25,10 | 1.489.300 | | 2009-02-11 | 00:00:00 | 25,30 | 25,59 | 24,17 | 24,56 | 1.895.900 | | 2009-02-12 | 00:00:00 | 24,00 | 24,43 | 23,70 | 24,10 | 1.188.300 | | 2009-02-13 | 00:00:00 | 24,82 | 25,20 | 24,25 | 24,94 | 886.800 | | 2009-02-16 | 00:00:00 | 24,76 | 25,39 | 24,62 | 25,30 | 401.800 | | 2009-02-17 | 00:00:00 | 24,38 | 24,38 | 23,60 | 23,75 | 1.680.500 | | 2009-02-18 | 00:00:00 | 23,70 | 24,50 | 23,40 | 24,50 | 1.317.300 | | 2009-02-19 | 00:00:00 | 24,99 | 25,08 | 24,17 | 24,40 | 782.100 | | 2009-02-20 | 00:00:00 | 22,85 | 23,20 | 22,31 | 22,75 | 1.768.000 | | 2009-02-25 | 00:00:00 | 22,10 | 22,19 | 21,50 | 21,98 | 721.000 | | 2009-02-26 | 00:00:00 | 22,45 | 22,58 | 21,80 | 21,85 | 654.400 | | 2009-02-27 | 00:00:00 | 21,40 | 22,40 | 21,00 | 22,40 | 1.490.900 | | 2009-03-02 | 00:00:00 | 21,67 | 22,00 | 20,70 | 20,84 | 1.350.400 | | 2009-03-03 | 00:00:00 | 20,95 | 21,45 | 20,55 | 21,00 | 1.750.900 | | 2009-03-04 | 00:00:00 | 21,85 | 23,35 | 21,76 | 23,28 | 1.219.900 | | 2009-03-05 | 00:00:00 | 22,40 | 22,79 | 21,53 | 21,90 | 1.637.600 | | 2009-03-06 | 00:00:00 | 22,19 | 22,55 | 21,01 | 21,50 | 984.800 | | 2009-03-09 | 00:00:00 | 21,13 | 21,69 | 20,85 | 21,25 | 1.037.100 | | 2009-03-10 | 00:00:00 | 21,70 | 22,85 | 21,57 | 22,85 | 1.358.800 | | 2009-03-11 | 00:00:00 | 23,13 | 23,20 | 22,31 | 23,00 | 886.300 | | 2009-03-12 | 00:00:00 | 22,79 | 23,12 | 21,93 | 22,80 | 917.600 | | 2009-03-13 | 00:00:00 | 23,01 | 23,20 | 21,89 | 22,23 | 644.200 | | 2009-03-16 | 00:00:00 | 22,50 | 22,76 | 21,91 | 22,10 | 896.200 | | 2009-03-17 | 00:00:00 | 21,99 | 22,47 | 21,42 | 22,47 | 1.094.400 | | 2009-03-18 | 00:00:00 | 22,20 | 22,89 | 21,54 | 22,49 | 1.422.200 | | 2009-03-19 | 00:00:00 | 22,89 | 23,10 | 22,57 | 22,89 | 892.900 | | 2009-03-20 | 00:00:00 | 23,00 | 23,05 | 22,30 | 22,30 | 729.400 | | 2009-03-23 | 00:00:00 | 22,98 | 24,20 | 22,86 | 24,20 | 1.158.600 | | 2009-03-24 | 00:00:00 | 23,88 | 23,88 | 23,10 | 23,10 | 1.252.300 | | 2009-03-25 | 00:00:00 | 23,33 | 23,85 | 22,87 | 23,29 | 1.258.300 | | 2009-03-26 | 00:00:00 | 23,60 | 23,90 | 23,44 | 23,78 | 1.254.000 | | 2009-03-27 | 00:00:00 | 23,44 | 23,44 | 22,74 | 22,90 | 967.600 | | 2009-03-30 | 00:00:00 | 22,49 | 22,49 | 21,60 | 21,80 | 891.700 | | 2009-03-31 | 00:00:00 | 22,20 | 22,78 | 21,80 | 22,64 | 1.293.000 | | 2009-04-01 | 00:00:00 | 21,90 | 22,84 | 21,86 | 22,80 | 1.079.200 | | 2009-04-02 | 00:00:00 | 23,89 | 24,60 | 23,72 | 24,13 | 1.470.300 | | 2009-04-03 | 00:00:00 | 24,16 | 24,68 | 23,96 | 24,65 | 1.770.900 | | 2009-04-06 | 00:00:00 | 24,40 | 24,40 | 23,80 | 24,20 | 1.010.400 | | 2009-04-07 | 00:00:00 | 24,00 | 24,37 | 23,30 | 23,50 | 2.711.000 | | 2009-04-08 | 00:00:00 | 23,79 | 24,00 | 23,35 | 23,71 | 476.600 | | 2009-04-09 | 00:00:00 | 24,30 | 25,00 | 24,25 | 24,85 | 1.131.800 | | 2009-04-13 | 00:00:00 | 24,75 | 25,99 | 24,65 | 25,88 | 1.115.500 | | 2009-04-14 | 00:00:00 | 26,21 | 26,50 | 25,50 | 26,20 | 1.448.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
