(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-06 | 00:00:00 | 10,67 | 10,67 | 10,34 | 10,66 | 2.080.100 | | 2016-09-07 | 00:00:00 | 10,66 | 10,66 | 10,66 | 10,66 | 0 | | 2016-09-08 | 00:00:00 | 10,52 | 10,67 | 10,35 | 10,40 | 2.022.100 | | 2016-09-09 | 00:00:00 | 10,35 | 10,35 | 9,86 | 9,89 | 1.714.900 | | 2016-09-15 | 00:00:00 | 9,83 | 9,91 | 9,67 | 9,79 | 1.124.900 | | 2016-09-16 | 00:00:00 | 9,77 | 9,77 | 9,47 | 9,58 | 2.469.200 | | 2016-09-19 | 00:00:00 | 9,73 | 9,89 | 9,58 | 9,66 | 2.685.800 | | 2016-10-04 | 00:00:00 | 10,26 | 10,31 | 10,03 | 10,12 | 1.430.600 | | 2016-10-10 | 00:00:00 | 10,85 | 11,30 | 10,85 | 11,16 | 2.586.000 | | 2016-10-20 | 00:00:00 | 11,27 | 11,61 | 11,24 | 11,61 | 2.188.200 | | 2016-10-21 | 00:00:00 | 11,55 | 12,10 | 11,47 | 12,08 | 4.370.300 | | 2016-10-24 | 00:00:00 | 12,21 | 12,37 | 12,06 | 12,17 | 2.436.200 | | 2016-11-01 | 00:00:00 | 13,20 | 13,23 | 12,44 | 12,88 | 3.490.000 | | 2016-11-04 | 00:00:00 | 12,60 | 12,88 | 12,41 | 12,54 | 1.910.100 | | 2016-11-07 | 00:00:00 | 12,92 | 13,45 | 12,91 | 13,45 | 1.680.700 | | 2016-11-08 | 00:00:00 | 13,26 | 13,97 | 13,22 | 13,90 | 2.719.700 | | 2016-11-16 | 00:00:00 | 14,43 | 14,49 | 13,74 | 14,20 | 3.402.400 | | 2016-11-17 | 00:00:00 | 14,31 | 14,50 | 13,80 | 13,80 | 1.926.100 | | 2016-11-18 | 00:00:00 | 13,70 | 13,77 | 12,83 | 13,62 | 4.358.600 | | 2016-12-01 | 00:00:00 | 14,78 | 14,78 | 14,78 | 14,78 | 5.999.700 | | 2016-12-20 | 00:00:00 | 14,68 | 14,89 | 14,44 | 14,82 | 2.886.800 | | 2016-12-21 | 00:00:00 | 14,90 | 15,05 | 14,72 | 14,95 | 1.074.400 | | 2016-12-22 | 00:00:00 | 14,74 | 14,79 | 14,07 | 14,32 | 1.568.900 | | 2016-12-23 | 00:00:00 | 14,37 | 14,45 | 13,96 | 14,32 | 1.301.900 | | 2016-12-27 | 00:00:00 | 14,99 | 15,20 | 14,66 | 14,72 | 1.232.100 | | 2016-12-28 | 00:00:00 | 14,84 | 15,19 | 14,84 | 15,18 | 1.029.700 | | 2016-12-29 | 00:00:00 | 15,15 | 15,25 | 14,71 | 14,85 | 2.186.500 | | 2016-12-30 | 00:00:00 | 14,85 | 14,85 | 14,85 | 14,85 | 0 | | 2017-01-04 | 00:00:00 | 15,15 | 15,15 | 14,57 | 14,78 | 1.700.000 | | 2017-01-05 | 00:00:00 | 14,99 | 15,57 | 14,81 | 15,52 | 2.245.700 | | 2017-01-09 | 00:00:00 | 15,39 | 15,80 | 15,39 | 15,62 | 1.667.200 | | 2017-01-16 | 00:00:00 | 19,10 | 19,85 | 19,10 | 19,60 | 2.824.800 | | 2017-01-17 | 00:00:00 | 19,49 | 19,49 | 18,48 | 19,26 | 2.769.800 | | 2017-01-18 | 00:00:00 | 19,50 | 20,84 | 19,50 | 20,54 | 5.624.500 | | 2017-01-19 | 00:00:00 | 20,64 | 20,64 | 19,35 | 19,81 | 3.296.600 | | 2017-01-24 | 00:00:00 | 22,45 | 22,70 | 21,42 | 22,27 | 4.031.600 | | 2017-01-25 | 00:00:00 | 22,27 | 22,27 | 22,27 | 22,27 | 0 | | 2017-01-30 | 00:00:00 | 21,20 | 21,30 | 20,52 | 20,56 | 1.539.100 | | 2017-01-31 | 00:00:00 | 20,90 | 21,10 | 20,57 | 20,80 | 1.681.500 | | 2017-02-01 | 00:00:00 | 21,20 | 21,81 | 21,06 | 21,73 | 6.292.600 | | 2017-02-02 | 00:00:00 | 21,75 | 22,03 | 21,05 | 21,10 | 1.870.700 | | | << < 61 62 63 64 65 66 67 68 > >> |
|
