(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-01 | 00:00:00 | 58,51 | 59,10 | 56,50 | 57,90 | 798.500 | | 2007-03-02 | 00:00:00 | 57,30 | 58,97 | 55,61 | 56,89 | 840.800 | | 2007-03-05 | 00:00:00 | 54,60 | 55,99 | 54,36 | 54,50 | 832.000 | | 2007-03-06 | 00:00:00 | 56,00 | 58,58 | 55,50 | 58,58 | 659.700 | | 2007-03-07 | 00:00:00 | 59,10 | 59,50 | 58,00 | 58,00 | 452.200 | | 2007-03-08 | 00:00:00 | 59,29 | 59,50 | 58,11 | 58,94 | 582.000 | | 2007-03-09 | 00:00:00 | 59,37 | 60,00 | 58,50 | 59,75 | 438.500 | | 2007-03-12 | 00:00:00 | 58,81 | 60,85 | 58,81 | 60,18 | 543.400 | | 2007-03-13 | 00:00:00 | 59,50 | 60,20 | 57,30 | 57,80 | 673.300 | | 2007-03-14 | 00:00:00 | 57,40 | 58,79 | 56,03 | 58,75 | 1.087.400 | | 2007-03-15 | 00:00:00 | 59,69 | 60,00 | 58,34 | 59,99 | 913.800 | | 2007-03-16 | 00:00:00 | 59,98 | 60,75 | 58,21 | 58,70 | 695.500 | | 2007-03-19 | 00:00:00 | 59,94 | 60,35 | 58,64 | 60,35 | 532.100 | | 2007-03-20 | 00:00:00 | 60,35 | 60,77 | 59,51 | 60,70 | 785.200 | | 2007-03-21 | 00:00:00 | 60,71 | 61,20 | 59,40 | 61,20 | 1.123.200 | | 2007-03-22 | 00:00:00 | 61,25 | 61,48 | 60,20 | 60,50 | 671.400 | | 2007-03-23 | 00:00:00 | 60,79 | 60,98 | 60,20 | 60,80 | 307.100 | | 2007-03-26 | 00:00:00 | 60,79 | 61,85 | 60,20 | 61,74 | 480.900 | | 2007-03-27 | 00:00:00 | 60,90 | 61,70 | 60,51 | 60,99 | 241.100 | | 2007-03-28 | 00:00:00 | 60,44 | 60,90 | 58,81 | 58,99 | 395.300 | | 2007-03-29 | 00:00:00 | 60,10 | 60,50 | 58,12 | 60,00 | 561.100 | | 2007-03-30 | 00:00:00 | 60,01 | 61,20 | 59,25 | 61,20 | 446.300 | | 2007-04-02 | 00:00:00 | 60,50 | 61,70 | 60,31 | 61,51 | 658.200 | | 2007-04-03 | 00:00:00 | 61,90 | 63,47 | 61,90 | 62,69 | 864.400 | | 2007-04-04 | 00:00:00 | 62,80 | 63,50 | 62,00 | 63,10 | 1.564.900 | | 2007-04-05 | 00:00:00 | 63,09 | 64,68 | 62,70 | 63,80 | 500.800 | | 2007-04-09 | 00:00:00 | 64,01 | 64,75 | 63,30 | 63,75 | 712.100 | | 2007-04-10 | 00:00:00 | 64,73 | 64,73 | 63,51 | 64,21 | 590.300 | | 2007-04-11 | 00:00:00 | 64,22 | 65,47 | 63,77 | 64,25 | 847.400 | | 2007-04-12 | 00:00:00 | 64,00 | 65,47 | 63,40 | 65,47 | 381.800 | | 2007-04-13 | 00:00:00 | 65,50 | 65,89 | 64,68 | 65,65 | 382.700 | | 2007-04-16 | 00:00:00 | 65,60 | 67,76 | 65,60 | 67,59 | 708.300 | | 2007-04-17 | 00:00:00 | 67,75 | 68,76 | 67,06 | 67,85 | 763.900 | | 2007-04-18 | 00:00:00 | 67,79 | 68,69 | 66,62 | 67,79 | 1.571.100 | | 2007-04-19 | 00:00:00 | 67,00 | 67,00 | 65,66 | 67,00 | 951.000 | | 2007-04-20 | 00:00:00 | 68,28 | 68,39 | 67,80 | 68,35 | 787.400 | | 2007-04-23 | 00:00:00 | 68,40 | 68,49 | 67,83 | 68,30 | 646.100 | | 2007-04-24 | 00:00:00 | 68,00 | 68,50 | 66,78 | 67,00 | 649.800 | | 2007-04-26 | 00:00:00 | 67,70 | 67,70 | 65,68 | 65,90 | 1.164.600 | | 2007-04-27 | 00:00:00 | 65,60 | 67,70 | 64,50 | 67,20 | 741.000 | | 2007-04-30 | 00:00:00 | 67,59 | 68,09 | 66,02 | 68,00 | 497.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
