(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-02-02 | 00:00:00 | 3,25 | 3,33 | 3,09 | 3,10 | 1.697.800 | 2016-02-05 | 00:00:00 | 3,67 | 3,87 | 3,61 | 3,70 | 3.016.600 | 2016-02-08 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 0 | 2016-02-09 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 0 | 2016-02-10 | 00:00:00 | 3,63 | 3,71 | 3,52 | 3,59 | 1.169.600 | 2016-02-11 | 00:00:00 | 3,48 | 3,55 | 3,31 | 3,41 | 1.995.200 | 2016-02-15 | 00:00:00 | 3,78 | 3,82 | 3,66 | 3,70 | 2.747.800 | 2016-02-17 | 00:00:00 | 4,15 | 4,26 | 3,96 | 4,00 | 10.259.500 | 2016-02-18 | 00:00:00 | 3,99 | 4,08 | 3,81 | 3,86 | 2.669.800 | 2016-02-19 | 00:00:00 | 3,84 | 4,09 | 3,78 | 4,09 | 3.731.000 | 2016-02-22 | 00:00:00 | 4,33 | 4,59 | 4,26 | 4,57 | 3.908.400 | 2016-02-23 | 00:00:00 | 4,48 | 4,67 | 4,22 | 4,23 | 3.336.900 | 2016-02-24 | 00:00:00 | 4,09 | 4,16 | 3,92 | 4,16 | 2.174.500 | 2016-03-01 | 00:00:00 | 4,15 | 4,34 | 4,08 | 4,34 | 2.957.800 | 2016-03-02 | 00:00:00 | 4,35 | 4,73 | 4,26 | 4,64 | 3.615.200 | 2016-03-03 | 00:00:00 | 4,80 | 5,11 | 4,54 | 5,06 | 4.455.100 | 2016-03-04 | 00:00:00 | 5,06 | 5,87 | 5,06 | 5,42 | 5.887.200 | 2016-03-07 | 00:00:00 | 5,80 | 6,15 | 5,68 | 5,91 | 5.557.700 | 2016-03-08 | 00:00:00 | 5,70 | 5,86 | 5,23 | 5,30 | 4.183.600 | 2016-03-14 | 00:00:00 | 5,25 | 5,25 | 4,94 | 5,03 | 6.724.900 | 2016-03-15 | 00:00:00 | 4,85 | 5,08 | 4,81 | 4,97 | 6.977.200 | 2016-03-16 | 00:00:00 | 4,93 | 5,34 | 4,92 | 5,28 | 3.356.500 | 2016-03-22 | 00:00:00 | 5,89 | 6,07 | 5,80 | 5,89 | 1.886.600 | 2016-03-23 | 00:00:00 | 5,75 | 5,87 | 5,53 | 5,53 | 1.997.200 | 2016-03-24 | 00:00:00 | 5,45 | 5,99 | 5,36 | 5,96 | 3.367.900 | 2016-03-25 | 00:00:00 | 5,96 | 5,96 | 5,96 | 5,96 | 0 | 2016-03-28 | 00:00:00 | 6,10 | 6,21 | 5,84 | 6,02 | 2.101.700 | 2016-04-05 | 00:00:00 | 6,04 | 6,42 | 5,92 | 6,24 | 2.373.900 | 2016-04-06 | 00:00:00 | 6,15 | 6,36 | 5,94 | 6,14 | 1.932.300 | 2016-04-12 | 00:00:00 | 7,10 | 7,68 | 6,90 | 7,68 | 5.107.800 | 2016-04-13 | 00:00:00 | 8,00 | 8,29 | 7,95 | 8,07 | 6.281.800 | 2016-04-18 | 00:00:00 | 7,99 | 8,14 | 7,74 | 7,90 | 4.507.900 | 2016-04-22 | 00:00:00 | 8,45 | 8,51 | 8,00 | 8,13 | 6.667.800 | 2016-04-27 | 00:00:00 | 7,99 | 8,25 | 7,68 | 8,25 | 3.245.200 | 2016-04-28 | 00:00:00 | 8,50 | 8,95 | 8,35 | 8,59 | 6.165.000 | 2016-04-29 | 00:00:00 | 8,65 | 8,92 | 8,45 | 8,47 | 4.009.100 | 2016-05-02 | 00:00:00 | 8,53 | 8,71 | 8,15 | 8,50 | 3.011.700 | 2016-05-10 | 00:00:00 | 7,28 | 7,60 | 7,13 | 7,57 | 6.966.000 | 2016-05-11 | 00:00:00 | 7,76 | 7,83 | 7,48 | 7,75 | 3.327.400 | 2016-05-23 | 00:00:00 | 6,47 | 6,83 | 6,47 | 6,78 | 2.390.900 | 2016-05-30 | 00:00:00 | 6,96 | 7,01 | 6,74 | 6,85 | 1.131.100 | | << < 61 62 63 64 65 66 67 68 > >> |
|