Bolsa PT - Histórico de Cotações de BRADESPAR -PN [BRAP4.SA]

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
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2010-02-12	00:00:00	37,82	38,59	37,64	37,99	1.298.600
2010-02-17	00:00:00	39,01	39,98	38,92	39,66	799.600
2010-02-18	00:00:00	39,46	40,50	39,20	40,30	1.253.000
2010-02-19	00:00:00	40,15	40,91	39,85	40,70	804.000
2010-02-22	00:00:00	41,10	41,19	40,16	40,37	925.800
2010-02-23	00:00:00	40,04	40,37	39,27	39,45	652.900
2010-02-24	00:00:00	39,60	40,00	39,32	39,70	567.100
2010-02-25	00:00:00	38,90	39,87	38,78	39,70	835.600
2010-02-26	00:00:00	39,52	39,90	39,11	39,43	851.800
2010-03-01	00:00:00	39,91	39,95	39,42	39,50	834.300
2010-03-02	00:00:00	39,67	40,44	39,56	40,00	1.025.200
2010-03-03	00:00:00	40,30	40,86	40,00	40,00	1.405.100
2010-03-04	00:00:00	40,30	40,75	39,60	40,59	1.283.900
2010-03-05	00:00:00	41,39	42,19	41,01	42,05	1.384.900
2010-03-08	00:00:00	42,40	42,82	41,86	42,30	1.852.700
2010-03-09	00:00:00	42,00	43,24	41,76	43,05	1.098.200
2010-03-10	00:00:00	43,25	43,30	41,80	41,90	1.081.100
2010-03-11	00:00:00	41,84	41,89	40,97	41,20	827.700
2010-03-12	00:00:00	41,74	41,85	40,75	40,75	518.800
2010-03-15	00:00:00	40,75	41,48	40,40	41,20	885.500
2010-03-16	00:00:00	41,70	42,68	41,23	42,68	1.094.800
2010-03-17	00:00:00	42,60	42,98	42,01	42,49	1.247.600
2010-03-18	00:00:00	42,20	42,80	41,91	42,58	645.200
2010-03-19	00:00:00	42,65	42,66	41,45	41,45	410.700
2010-03-22	00:00:00	41,00	42,52	40,60	42,50	527.500
2010-03-23	00:00:00	43,15	44,02	43,00	43,50	1.002.600
2010-03-24	00:00:00	42,98	43,54	42,53	43,00	976.000
2010-03-25	00:00:00	43,45	43,71	42,36	42,53	1.081.300
2010-03-26	00:00:00	42,54	42,98	42,36	42,50	532.400
2010-03-29	00:00:00	42,78	43,94	42,78	43,84	666.800
2010-03-30	00:00:00	44,09	44,38	43,72	44,38	532.500
2010-03-31	00:00:00	43,80	44,16	43,40	43,95	831.300
2010-04-01	00:00:00	44,45	44,70	44,14	44,68	706.400
2010-04-05	00:00:00	45,00	45,00	44,22	44,60	369.400
2010-04-06	00:00:00	44,30	44,94	44,22	44,60	644.200
2010-04-07	00:00:00	44,55	45,25	44,24	44,50	1.133.500
2010-04-08	00:00:00	44,18	45,22	44,18	45,05	864.700
2010-04-09	00:00:00	45,48	45,48	44,64	45,10	1.141.400
2010-04-12	00:00:00	44,90	45,39	44,57	44,67	1.735.700
2010-04-13	00:00:00	44,80	45,45	44,30	45,15	845.000
2010-04-14	00:00:00	45,15	45,49	44,78	45,05	953.500
2010-04-15	00:00:00	45,05	45,30	44,64	45,00	1.206.600
2010-04-16	00:00:00	44,56	45,08	44,00	44,23	954.700
2010-04-19	00:00:00	43,70	44,25	43,08	43,40	663.500
2010-04-20	00:00:00	43,55	43,97	42,45	42,50	846.300
2010-04-22	00:00:00	42,06	42,50	41,20	42,48	1.173.300
2010-04-23	00:00:00	42,11	42,54	41,73	42,40	716.500
2010-04-26	00:00:00	42,44	42,80	41,77	42,00	877.300
2010-04-27	00:00:00	41,79	41,80	39,76	40,08	1.308.700
2010-04-28	00:00:00	40,55	40,60	39,03	39,95	1.579.400
2010-04-29	00:00:00	40,61	41,03	40,23	40,72	753.100
2010-04-30	00:00:00	40,62	40,93	39,74	40,07	816.700
2010-05-03	00:00:00	39,55	40,00	38,49	38,89	773.600
2010-05-04	00:00:00	38,50	38,50	36,46	36,85	1.208.100
2010-05-05	00:00:00	36,45	37,89	36,04	37,23	1.251.800
2010-05-06	00:00:00	37,35	38,19	33,08	36,92	1.404.700
2010-05-07	00:00:00	36,77	37,35	35,67	36,48	1.667.500
2010-05-10	00:00:00	38,39	38,69	37,65	37,78	1.163.400
2010-05-11	00:00:00	37,39	37,95	37,26	37,41	1.120.900
2010-05-12	00:00:00	37,45	37,72	37,06	37,45	882.600
2010-05-13	00:00:00	37,45	37,45	36,35	36,55	1.356.800
2010-05-14	00:00:00	36,35	36,49	35,00	35,15	1.240.100
2010-05-17	00:00:00	35,10	35,20	33,81	34,65	888.400
2010-05-18	00:00:00	34,66	35,35	33,40	33,65	945.900
2010-05-19	00:00:00	33,40	33,40	31,95	32,73	1.194.400
2010-05-20	00:00:00	31,66	32,20	31,30	31,85	991.100
2010-05-21	00:00:00	31,42	33,49	31,31	33,45	697.600
2010-05-24	00:00:00	33,12	34,11	33,03	33,60	668.200
2010-05-25	00:00:00	31,85	33,56	31,84	33,11	1.097.400
2010-05-26	00:00:00	33,60	35,11	33,60	34,50	2.449.300
2010-05-27	00:00:00	34,50	36,20	34,50	36,19	1.308.600
2010-05-31	00:00:00	36,03	37,00	36,03	37,00	455.000
2010-06-01	00:00:00	36,00	36,56	35,83	35,88	612.400
2010-06-02	00:00:00	35,72	37,10	35,72	36,60	506.500
2010-06-04	00:00:00	35,90	36,40	34,75	35,24	1.097.800
2010-06-07	00:00:00	35,19	35,69	33,33	34,08	1.160.300
2010-06-08	00:00:00	34,43	34,64	33,80	34,40	918.500
2010-06-09	00:00:00	34,59	35,69	34,59	34,70	1.175.600
2010-06-10	00:00:00	34,85	35,80	34,84	35,57	884.300
2010-06-11	00:00:00	35,28	35,90	35,08	35,40	770.700
2010-06-14	00:00:00	35,87	36,30	35,40	35,40	458.200
2010-06-15	00:00:00	35,69	36,49	35,41	36,10	471.200
2010-06-16	00:00:00	35,87	36,73	35,73	35,76	1.132.300
2010-06-17	00:00:00	35,90	36,29	35,03	35,53	1.309.300
2010-06-18	00:00:00	35,44	35,60	34,65	35,35	927.700
2010-06-21	00:00:00	36,20	36,63	36,05	36,31	798.900
2010-06-22	00:00:00	36,10	36,79	36,00	36,40	931.700
2010-06-23	00:00:00	36,44	36,80	35,77	36,80	535.300
2010-06-24	00:00:00	36,44	36,62	35,68	35,68	1.090.300
2010-06-25	00:00:00	35,68	36,27	35,60	36,19	470.700
2010-06-28	00:00:00	36,19	36,40	34,95	35,80	446.500
2010-06-29	00:00:00	34,70	34,70	33,25	33,45	1.153.800
2010-06-30	00:00:00	33,44	33,75	32,61	32,79	575.100
2010-07-01	00:00:00	32,77	33,10	32,12	32,42	1.584.600
2010-07-02	00:00:00	32,78	33,18	32,13	32,28	545.800
2010-07-05	00:00:00	32,41	32,50	31,56	31,68	654.000
2010-07-06	00:00:00	32,43	32,93	31,82	32,59	1.964.800
2010-07-07	00:00:00	32,74	33,10	32,15	33,00	1.188.200
2010-07-08	00:00:00	33,21	33,50	32,50	33,00	1.200.200
2010-07-12	00:00:00	33,16	33,40	32,43	32,80	1.369.400
2010-07-13	00:00:00	33,01	33,23	32,56	33,10	1.108.900
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >>