(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 | | 2006-06-05 | 00:00:00 | 75,51 | 75,51 | 73,01 | 73,90 | 312.600 | | 2006-06-06 | 00:00:00 | 73,01 | 73,49 | 71,40 | 72,00 | 188.100 | | 2006-06-07 | 00:00:00 | 72,01 | 73,20 | 68,01 | 68,01 | 276.400 | | 2006-06-08 | 00:00:00 | 68,69 | 68,69 | 64,06 | 68,50 | 474.000 | | 2006-06-09 | 00:00:00 | 70,00 | 70,67 | 68,10 | 68,85 | 199.400 | | 2006-06-12 | 00:00:00 | 68,98 | 68,98 | 65,12 | 66,00 | 260.900 | | 2006-06-13 | 00:00:00 | 65,20 | 66,63 | 63,60 | 66,63 | 274.800 | | 2006-06-14 | 00:00:00 | 64,10 | 67,00 | 62,50 | 65,10 | 724.200 | | 2006-06-16 | 00:00:00 | 67,52 | 68,00 | 66,01 | 67,75 | 304.300 | | 2006-06-19 | 00:00:00 | 68,00 | 68,17 | 65,52 | 67,00 | 195.400 | | 2006-06-20 | 00:00:00 | 67,02 | 68,40 | 66,10 | 67,00 | 285.800 | | 2006-06-21 | 00:00:00 | 66,21 | 71,00 | 65,10 | 71,00 | 280.900 | | 2006-06-22 | 00:00:00 | 71,00 | 72,50 | 70,00 | 70,60 | 165.300 | | 2006-06-23 | 00:00:00 | 69,50 | 71,00 | 69,00 | 70,05 | 429.200 | | 2006-06-26 | 00:00:00 | 70,00 | 70,78 | 68,00 | 69,29 | 246.600 | | 2006-06-27 | 00:00:00 | 69,95 | 70,96 | 68,30 | 69,40 | 163.800 | | 2006-06-28 | 00:00:00 | 69,24 | 69,99 | 68,20 | 69,50 | 188.500 | | 2006-06-29 | 00:00:00 | 69,38 | 72,70 | 69,38 | 72,70 | 365.200 | | 2006-06-30 | 00:00:00 | 73,22 | 75,00 | 72,70 | 74,00 | 426.900 | | 2006-07-03 | 00:00:00 | 74,00 | 76,00 | 74,00 | 75,91 | 215.400 | | 2006-07-04 | 00:00:00 | 75,90 | 76,50 | 75,31 | 76,30 | 167.500 | | 2006-07-05 | 00:00:00 | 75,00 | 75,20 | 73,60 | 74,60 | 325.600 | | 2006-07-06 | 00:00:00 | 75,00 | 75,47 | 73,20 | 73,69 | 147.300 | | 2006-07-07 | 00:00:00 | 74,00 | 74,00 | 72,42 | 73,00 | 150.400 | | 2006-07-10 | 00:00:00 | 73,35 | 73,40 | 72,21 | 73,40 | 66.900 | | 2006-07-11 | 00:00:00 | 73,34 | 73,95 | 71,70 | 73,90 | 157.700 | | 2006-07-12 | 00:00:00 | 74,00 | 74,00 | 72,50 | 72,89 | 227.700 | | 2006-07-13 | 00:00:00 | 73,25 | 73,25 | 70,03 | 71,15 | 164.300 | | 2006-07-14 | 00:00:00 | 72,00 | 72,00 | 70,30 | 71,50 | 271.300 | | 2006-07-17 | 00:00:00 | 69,90 | 71,50 | 69,01 | 69,01 | 404.400 | | 2006-07-18 | 00:00:00 | 69,50 | 70,49 | 68,40 | 69,10 | 343.800 | | 2006-07-19 | 00:00:00 | 69,50 | 73,50 | 69,50 | 73,50 | 997.600 | | 2006-07-20 | 00:00:00 | 73,40 | 73,50 | 71,00 | 71,30 | 152.500 | | 2006-07-21 | 00:00:00 | 71,56 | 73,00 | 69,37 | 70,25 | 495.900 | | 2006-07-24 | 00:00:00 | 71,49 | 71,50 | 70,00 | 71,35 | 242.000 | | 2006-07-25 | 00:00:00 | 70,97 | 73,70 | 70,80 | 73,00 | 512.800 | | 2006-07-26 | 00:00:00 | 72,30 | 73,50 | 72,30 | 73,00 | 334.400 | | 2006-07-27 | 00:00:00 | 73,00 | 74,50 | 73,00 | 74,30 | 310.200 | | 2006-07-28 | 00:00:00 | 73,80 | 75,85 | 73,61 | 75,70 | 298.100 | | 2006-07-31 | 00:00:00 | 75,34 | 75,34 | 73,70 | 75,00 | 123.300 | | 2006-08-01 | 00:00:00 | 73,46 | 74,20 | 72,61 | 73,50 | 308.600 | | 2006-08-02 | 00:00:00 | 73,52 | 76,23 | 73,52 | 75,61 | 511.100 | | 2006-08-03 | 00:00:00 | 75,12 | 76,80 | 75,00 | 76,30 | 619.900 | | 2006-08-04 | 00:00:00 | 77,20 | 78,80 | 76,90 | 78,79 | 842.000 | | 2006-08-07 | 00:00:00 | 78,80 | 78,90 | 76,81 | 78,00 | 320.700 | | 2006-08-08 | 00:00:00 | 78,48 | 78,64 | 77,10 | 77,40 | 312.700 | | 2006-08-09 | 00:00:00 | 78,49 | 78,50 | 75,20 | 76,00 | 517.900 | | 2006-08-10 | 00:00:00 | 80,50 | 81,99 | 75,70 | 79,50 | 2.024.900 | | 2006-08-11 | 00:00:00 | 79,00 | 79,60 | 76,10 | 77,90 | 595.400 | | 2006-08-14 | 00:00:00 | 78,00 | 78,00 | 75,15 | 76,80 | 253.500 | | 2006-08-15 | 00:00:00 | 76,55 | 77,90 | 75,51 | 76,50 | 297.700 | | 2006-08-16 | 00:00:00 | 77,49 | 77,63 | 75,20 | 77,10 | 620.700 | | 2006-08-17 | 00:00:00 | 76,99 | 79,69 | 76,99 | 78,80 | 452.900 | | 2006-08-18 | 00:00:00 | 78,99 | 79,00 | 77,05 | 78,25 | 331.400 | | 2006-08-21 | 00:00:00 | 76,15 | 77,30 | 75,70 | 75,95 | 440.100 | | 2006-08-22 | 00:00:00 | 76,00 | 76,00 | 72,80 | 73,20 | 402.000 | | 2006-08-23 | 00:00:00 | 70,20 | 73,36 | 70,20 | 70,20 | 543.800 | | 2006-08-24 | 00:00:00 | 70,79 | 71,00 | 69,00 | 71,00 | 276.400 | | 2006-08-25 | 00:00:00 | 71,29 | 71,80 | 70,62 | 71,20 | 221.200 | | 2006-08-28 | 00:00:00 | 71,91 | 73,89 | 70,22 | 73,80 | 174.300 | | 2006-08-29 | 00:00:00 | 73,99 | 74,00 | 71,30 | 73,50 | 305.800 | | 2006-08-30 | 00:00:00 | 73,89 | 75,90 | 73,05 | 75,15 | 385.000 | | 2006-08-31 | 00:00:00 | 75,02 | 75,90 | 72,60 | 75,79 | 358.900 | | 2006-09-01 | 00:00:00 | 75,79 | 76,25 | 73,79 | 75,98 | 554.700 | | 2006-09-04 | 00:00:00 | 75,70 | 76,68 | 75,60 | 76,20 | 220.400 | | 2006-09-05 | 00:00:00 | 76,16 | 76,69 | 75,23 | 75,65 | 1.064.200 | | 2006-09-06 | 00:00:00 | 75,00 | 75,88 | 74,75 | 75,00 | 1.107.700 | | 2006-09-08 | 00:00:00 | 74,50 | 76,36 | 74,01 | 75,00 | 218.800 | | 2006-09-11 | 00:00:00 | 74,02 | 74,02 | 71,10 | 72,79 | 281.200 | | 2006-09-12 | 00:00:00 | 72,51 | 72,69 | 70,83 | 71,50 | 367.500 | | 2006-09-13 | 00:00:00 | 72,00 | 72,30 | 70,60 | 71,60 | 487.300 | | 2006-09-14 | 00:00:00 | 71,92 | 72,49 | 70,70 | 71,20 | 173.600 | | 2006-09-15 | 00:00:00 | 71,80 | 72,40 | 70,06 | 71,80 | 142.000 | | 2006-09-18 | 00:00:00 | 71,50 | 72,20 | 71,02 | 72,00 | 154.200 | | 2006-09-19 | 00:00:00 | 70,81 | 71,90 | 70,12 | 70,59 | 186.900 | | 2006-09-20 | 00:00:00 | 71,28 | 71,85 | 68,31 | 69,46 | 241.600 | | 2006-09-21 | 00:00:00 | 70,47 | 70,47 | 68,13 | 69,52 | 734.600 | | 2006-09-22 | 00:00:00 | 68,11 | 69,89 | 68,11 | 69,40 | 216.700 | | 2006-09-25 | 00:00:00 | 68,98 | 68,98 | 66,80 | 67,40 | 377.900 | | 2006-09-26 | 00:00:00 | 68,40 | 70,45 | 67,80 | 70,45 | 350.600 | | 2006-09-27 | 00:00:00 | 70,11 | 71,70 | 70,11 | 71,00 | 323.000 | | 2006-09-28 | 00:00:00 | 71,00 | 72,69 | 71,00 | 72,39 | 239.900 | | 2006-09-29 | 00:00:00 | 72,00 | 72,80 | 71,41 | 72,60 | 428.500 | | 2006-10-02 | 00:00:00 | 72,62 | 73,99 | 72,20 | 72,95 | 337.500 | | 2006-10-03 | 00:00:00 | 73,49 | 73,49 | 70,49 | 70,90 | 317.700 | | 2006-10-04 | 00:00:00 | 73,00 | 73,59 | 69,84 | 73,59 | 547.400 | | 2006-10-05 | 00:00:00 | 73,31 | 76,15 | 73,31 | 75,70 | 347.200 | | 2006-10-06 | 00:00:00 | 74,50 | 75,80 | 74,30 | 75,50 | 363.900 | | 2006-10-09 | 00:00:00 | 75,49 | 77,77 | 75,49 | 77,50 | 2.200 | | 2006-10-11 | 00:00:00 | 76,81 | 78,00 | 76,73 | 77,95 | 801.700 | | 2006-10-13 | 00:00:00 | 78,80 | 79,20 | 78,20 | 78,79 | 359.600 | | 2006-10-16 | 00:00:00 | 78,85 | 80,66 | 77,91 | 80,50 | 632.200 | | 2006-10-17 | 00:00:00 | 80,00 | 80,62 | 79,00 | 79,80 | 357.200 | | 2006-10-18 | 00:00:00 | 81,99 | 81,99 | 78,29 | 79,20 | 549.400 | | 2006-10-19 | 00:00:00 | 80,40 | 80,84 | 78,65 | 80,00 | 572.600 | | 2006-10-20 | 00:00:00 | 79,95 | 80,33 | 78,99 | 80,00 | 349.500 | | 2006-10-23 | 00:00:00 | 79,00 | 80,69 | 77,00 | 80,69 | 266.800 | | 2006-10-24 | 00:00:00 | 80,69 | 82,97 | 80,19 | 82,75 | 451.100 | | 2006-10-25 | 00:00:00 | 82,95 | 84,50 | 82,00 | 84,00 | 573.300 | | 2006-10-26 | 00:00:00 | 84,50 | 84,55 | 81,55 | 84,00 | 270.700 | | 2006-10-27 | 00:00:00 | 83,50 | 83,95 | 82,36 | 83,00 | 226.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
