(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-02-02 | 00:00:00 | 21,75 | 22,03 | 21,05 | 21,10 | 1.870.700 | 2017-02-03 | 00:00:00 | 20,52 | 20,53 | 19,52 | 19,95 | 3.623.900 | 2017-02-06 | 00:00:00 | 20,15 | 20,15 | 19,23 | 19,35 | 2.273.400 | 2017-02-07 | 00:00:00 | 19,80 | 20,32 | 19,71 | 19,90 | 6.814.600 | 2017-02-08 | 00:00:00 | 20,40 | 20,40 | 19,73 | 20,21 | 3.460.800 | 2017-02-09 | 00:00:00 | 20,31 | 20,64 | 20,05 | 20,64 | 3.725.100 | 2017-02-10 | 00:00:00 | 21,15 | 21,95 | 21,15 | 21,80 | 3.195.000 | 2017-02-14 | 00:00:00 | 23,40 | 23,40 | 22,64 | 22,96 | 2.647.400 | 2017-02-15 | 00:00:00 | 23,15 | 23,29 | 22,56 | 22,82 | 3.455.000 | 2017-02-23 | 00:00:00 | 24,89 | 25,03 | 22,79 | 23,30 | 8.746.800 | 2017-02-24 | 00:00:00 | 22,00 | 24,16 | 22,00 | 23,45 | 3.921.300 | 2017-02-27 | 00:00:00 | 23,45 | 23,45 | 23,45 | 23,45 | 0 | 2017-02-28 | 00:00:00 | 23,45 | 23,45 | 23,45 | 23,45 | 0 | 2017-03-01 | 00:00:00 | 23,61 | 24,29 | 23,44 | 24,11 | 1.206.300 | 2017-03-03 | 00:00:00 | 22,99 | 23,15 | 22,51 | 22,87 | 2.314.000 | 2017-03-08 | 00:00:00 | 22,90 | 22,90 | 22,07 | 22,35 | 1.743.900 | 2017-03-09 | 00:00:00 | 21,80 | 22,53 | 21,57 | 22,11 | 1.694.500 | 2017-03-10 | 00:00:00 | 22,39 | 22,91 | 21,51 | 21,85 | 1.436.900 | 2017-03-14 | 00:00:00 | 22,64 | 22,80 | 21,81 | 22,64 | 1.820.100 | 2017-03-15 | 00:00:00 | 23,20 | 24,09 | 22,75 | 24,09 | 5.466.700 | 2017-03-16 | 00:00:00 | 24,11 | 24,42 | 23,28 | 23,50 | 1.590.700 | 2017-03-17 | 00:00:00 | 23,70 | 23,78 | 22,37 | 22,38 | 1.923.200 | 2017-03-20 | 00:00:00 | 22,13 | 22,92 | 21,88 | 22,80 | 4.272.000 | 2017-03-21 | 00:00:00 | 22,32 | 22,32 | 20,73 | 20,86 | 2.856.100 | 2017-03-22 | 00:00:00 | 20,27 | 21,43 | 20,06 | 21,40 | 3.052.400 | 2017-03-23 | 00:00:00 | 21,10 | 21,36 | 20,56 | 21,10 | 2.591.300 | 2017-03-27 | 00:00:00 | 20,15 | 21,62 | 19,81 | 21,49 | 3.153.300 | 2017-03-29 | 00:00:00 | 21,79 | 22,43 | 21,77 | 22,21 | 3.402.600 | 2017-03-30 | 00:00:00 | 22,34 | 22,34 | 21,69 | 22,00 | 1.001.300 | 2017-04-03 | 00:00:00 | 21,89 | 21,89 | 21,02 | 21,20 | 1.538.600 | 2017-04-10 | 00:00:00 | 20,60 | 20,84 | 20,08 | 20,49 | 1.953.000 | 2017-04-13 | 00:00:00 | 18,94 | 19,47 | 18,89 | 19,01 | 3.143.000 | 2017-04-14 | 00:00:00 | 19,01 | 19,01 | 19,01 | 19,01 | 0 | 2017-04-17 | 00:00:00 | 18,98 | 19,32 | 18,61 | 19,30 | 3.067.800 | 2017-04-18 | 00:00:00 | 18,86 | 18,88 | 18,34 | 18,79 | 3.284.700 | 2017-04-20 | 00:00:00 | 19,08 | 19,66 | 18,98 | 19,55 | 2.394.300 | 2017-04-25 | 00:00:00 | 19,72 | 20,62 | 19,50 | 20,62 | 2.680.900 | 2017-04-26 | 00:00:00 | 20,62 | 20,80 | 20,05 | 20,20 | 2.354.200 | 2017-04-27 | 00:00:00 | 20,39 | 20,70 | 19,16 | 19,60 | 1.927.400 | 2017-05-01 | 00:00:00 | 19,85 | 19,85 | 19,85 | 19,85 | 0 | 2017-05-03 | 00:00:00 | 20,34 | 20,34 | 19,10 | 19,15 | 1.971.800 | | << < 61 62 63 64 65 66 67 68 > >> |
|