(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-21 | 00:00:00 | 9,88 | 10,06 | 9,74 | 9,74 | 1.104.400 | | 2015-09-22 | 00:00:00 | 9,59 | 9,59 | 9,18 | 9,32 | 2.290.000 | | 2015-09-30 | 00:00:00 | 8,38 | 8,42 | 8,10 | 8,20 | 2.668.400 | | 2015-10-01 | 00:00:00 | 8,15 | 8,54 | 8,15 | 8,43 | 1.924.000 | | 2015-10-02 | 00:00:00 | 8,39 | 8,80 | 8,33 | 8,80 | 1.671.800 | | 2015-10-05 | 00:00:00 | 8,93 | 9,04 | 8,78 | 8,85 | 1.254.700 | | 2015-11-02 | 00:00:00 | 8,25 | 8,25 | 8,25 | 8,25 | 0 | | 2015-11-03 | 00:00:00 | 8,09 | 8,30 | 7,86 | 8,30 | 2.643.100 | | 2015-11-06 | 00:00:00 | 7,72 | 7,75 | 7,46 | 7,55 | 3.644.500 | | 2015-11-09 | 00:00:00 | 7,60 | 7,66 | 7,48 | 7,48 | 1.382.800 | | 2015-11-10 | 00:00:00 | 7,49 | 7,49 | 7,31 | 7,35 | 2.418.900 | | 2015-11-11 | 00:00:00 | 7,40 | 7,61 | 7,34 | 7,37 | 2.388.200 | | 2015-11-12 | 00:00:00 | 7,37 | 7,41 | 7,15 | 7,15 | 7.562.200 | | 2015-11-16 | 00:00:00 | 7,13 | 7,23 | 6,86 | 6,86 | 2.698.100 | | 2015-11-17 | 00:00:00 | 6,94 | 6,97 | 6,60 | 6,67 | 3.053.000 | | 2015-11-18 | 00:00:00 | 6,69 | 6,80 | 6,60 | 6,71 | 2.612.900 | | 2015-11-20 | 00:00:00 | 6,64 | 6,64 | 6,64 | 6,64 | 0 | | 2015-11-23 | 00:00:00 | 6,60 | 6,61 | 6,31 | 6,31 | 2.547.100 | | 2015-11-27 | 00:00:00 | 5,94 | 5,95 | 5,55 | 5,55 | 4.824.900 | | 2015-12-01 | 00:00:00 | 5,35 | 5,41 | 5,24 | 5,35 | 6.330.400 | | 2015-12-02 | 00:00:00 | 5,41 | 5,49 | 5,12 | 5,43 | 3.702.500 | | 2015-12-09 | 00:00:00 | 4,76 | 5,04 | 4,76 | 4,95 | 3.172.400 | | 2015-12-10 | 00:00:00 | 4,94 | 5,15 | 4,89 | 5,11 | 2.205.000 | | 2015-12-11 | 00:00:00 | 4,94 | 5,03 | 4,87 | 4,98 | 3.932.600 | | 2015-12-16 | 00:00:00 | 5,25 | 5,45 | 5,15 | 5,24 | 2.562.200 | | 2015-12-17 | 00:00:00 | 5,38 | 5,45 | 5,09 | 5,09 | 1.808.600 | | 2015-12-21 | 00:00:00 | 5,15 | 5,24 | 4,87 | 4,87 | 1.892.900 | | 2015-12-24 | 00:00:00 | 5,22 | 5,22 | 5,22 | 5,22 | 0 | | 2015-12-25 | 00:00:00 | 5,22 | 5,22 | 5,22 | 5,22 | 0 | | 2015-12-28 | 00:00:00 | 5,22 | 5,22 | 4,91 | 4,91 | 1.623.700 | | 2016-01-01 | 00:00:00 | 4,99 | 4,99 | 4,99 | 4,99 | 0 | | 2016-01-07 | 00:00:00 | 4,24 | 4,28 | 4,12 | 4,14 | 1.933.100 | | 2016-01-08 | 00:00:00 | 4,23 | 4,29 | 4,02 | 4,09 | 1.138.300 | | 2016-01-18 | 00:00:00 | 3,42 | 3,50 | 3,36 | 3,37 | 1.443.500 | | 2016-01-21 | 00:00:00 | 3,20 | 3,31 | 3,12 | 3,12 | 4.756.300 | | 2016-01-22 | 00:00:00 | 3,20 | 3,25 | 3,03 | 3,14 | 11.122.800 | | 2016-01-27 | 00:00:00 | 3,12 | 3,29 | 3,05 | 3,25 | 4.856.600 | | 2016-01-28 | 00:00:00 | 3,26 | 3,40 | 3,12 | 3,14 | 2.319.300 | | 2016-01-29 | 00:00:00 | 3,18 | 3,32 | 3,07 | 3,32 | 2.438.300 | | 2016-02-01 | 00:00:00 | 3,23 | 3,39 | 3,17 | 3,38 | 1.832.100 | | 2016-02-02 | 00:00:00 | 3,25 | 3,33 | 3,09 | 3,10 | 1.697.800 | | | << < 61 62 63 64 65 66 67 68 > >> |
|
