(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 | | 2007-03-29 | 00:00:00 | 60,10 | 60,50 | 58,12 | 60,00 | 561.100 | | 2007-03-30 | 00:00:00 | 60,01 | 61,20 | 59,25 | 61,20 | 446.300 | | 2007-04-02 | 00:00:00 | 60,50 | 61,70 | 60,31 | 61,51 | 658.200 | | 2007-04-03 | 00:00:00 | 61,90 | 63,47 | 61,90 | 62,69 | 864.400 | | 2007-04-04 | 00:00:00 | 62,80 | 63,50 | 62,00 | 63,10 | 1.564.900 | | 2007-04-05 | 00:00:00 | 63,09 | 64,68 | 62,70 | 63,80 | 500.800 | | 2007-04-09 | 00:00:00 | 64,01 | 64,75 | 63,30 | 63,75 | 712.100 | | 2007-04-10 | 00:00:00 | 64,73 | 64,73 | 63,51 | 64,21 | 590.300 | | 2007-04-11 | 00:00:00 | 64,22 | 65,47 | 63,77 | 64,25 | 847.400 | | 2007-04-12 | 00:00:00 | 64,00 | 65,47 | 63,40 | 65,47 | 381.800 | | 2007-04-13 | 00:00:00 | 65,50 | 65,89 | 64,68 | 65,65 | 382.700 | | 2007-04-16 | 00:00:00 | 65,60 | 67,76 | 65,60 | 67,59 | 708.300 | | 2007-04-17 | 00:00:00 | 67,75 | 68,76 | 67,06 | 67,85 | 763.900 | | 2007-04-18 | 00:00:00 | 67,79 | 68,69 | 66,62 | 67,79 | 1.571.100 | | 2007-04-19 | 00:00:00 | 67,00 | 67,00 | 65,66 | 67,00 | 951.000 | | 2007-04-20 | 00:00:00 | 68,28 | 68,39 | 67,80 | 68,35 | 787.400 | | 2007-04-23 | 00:00:00 | 68,40 | 68,49 | 67,83 | 68,30 | 646.100 | | 2007-04-24 | 00:00:00 | 68,00 | 68,50 | 66,78 | 67,00 | 649.800 | | 2007-04-26 | 00:00:00 | 67,70 | 67,70 | 65,68 | 65,90 | 1.164.600 | | 2007-04-27 | 00:00:00 | 65,60 | 67,70 | 64,50 | 67,20 | 741.000 | | 2007-04-30 | 00:00:00 | 67,59 | 68,09 | 66,02 | 68,00 | 497.300 | | 2007-05-02 | 00:00:00 | 66,90 | 67,97 | 66,30 | 67,90 | 544.400 | | 2007-05-03 | 00:00:00 | 68,01 | 69,92 | 68,01 | 69,90 | 429.500 | | 2007-05-04 | 00:00:00 | 70,00 | 71,30 | 69,99 | 70,50 | 2.489.400 | | 2007-05-07 | 00:00:00 | 71,00 | 71,25 | 69,81 | 70,50 | 655.600 | | 2007-05-08 | 00:00:00 | 70,01 | 70,65 | 68,60 | 69,70 | 633.700 | | 2007-05-09 | 00:00:00 | 71,90 | 72,70 | 68,70 | 72,70 | 744.700 | | 2007-05-10 | 00:00:00 | 72,50 | 73,50 | 70,72 | 73,20 | 1.225.300 | | 2007-05-11 | 00:00:00 | 73,00 | 75,00 | 73,00 | 74,30 | 1.579.100 | | 2007-05-14 | 00:00:00 | 71,54 | 75,00 | 71,50 | 72,50 | 737.000 | | 2007-05-15 | 00:00:00 | 72,89 | 74,02 | 72,03 | 73,26 | 954.000 | | 2007-05-16 | 00:00:00 | 73,31 | 75,33 | 73,00 | 74,96 | 1.390.400 | | 2007-05-17 | 00:00:00 | 74,80 | 74,99 | 73,40 | 74,88 | 712.200 | | 2007-05-18 | 00:00:00 | 74,31 | 75,00 | 73,13 | 74,99 | 626.300 | | 2007-05-21 | 00:00:00 | 74,90 | 74,91 | 73,25 | 73,50 | 484.200 | | 2007-05-22 | 00:00:00 | 73,50 | 73,80 | 72,55 | 73,30 | 509.000 | | 2007-05-23 | 00:00:00 | 73,79 | 73,85 | 71,71 | 71,99 | 532.600 | | 2007-05-24 | 00:00:00 | 72,01 | 73,64 | 68,60 | 69,50 | 525.800 | | 2007-05-25 | 00:00:00 | 70,50 | 70,74 | 69,13 | 70,65 | 508.800 | | 2007-05-28 | 00:00:00 | 70,85 | 71,72 | 70,85 | 71,61 | 149.000 | | 2007-05-29 | 00:00:00 | 71,99 | 72,20 | 69,90 | 70,53 | 500.200 | | 2007-05-30 | 00:00:00 | 69,60 | 71,94 | 69,10 | 71,60 | 516.100 | | 2007-05-31 | 00:00:00 | 72,10 | 73,20 | 71,50 | 73,20 | 570.300 | | 2007-06-01 | 00:00:00 | 73,29 | 74,48 | 72,70 | 74,35 | 431.900 | | 2007-06-04 | 00:00:00 | 73,88 | 74,50 | 72,61 | 74,39 | 496.200 | | 2007-06-05 | 00:00:00 | 74,22 | 74,90 | 73,50 | 74,00 | 385.700 | | 2007-06-06 | 00:00:00 | 73,50 | 73,50 | 71,90 | 73,00 | 425.500 | | 2007-06-08 | 00:00:00 | 71,50 | 73,59 | 71,06 | 73,49 | 622.600 | | 2007-06-11 | 00:00:00 | 73,01 | 73,49 | 72,25 | 73,30 | 290.300 | | 2007-06-12 | 00:00:00 | 73,20 | 73,35 | 70,56 | 70,99 | 596.900 | | 2007-06-13 | 00:00:00 | 71,68 | 73,15 | 70,60 | 73,10 | 536.800 | | 2007-06-14 | 00:00:00 | 72,90 | 74,30 | 72,90 | 74,20 | 263.500 | | 2007-06-15 | 00:00:00 | 74,72 | 75,50 | 74,61 | 75,50 | 746.500 | | 2007-06-18 | 00:00:00 | 75,70 | 76,92 | 75,30 | 76,90 | 829.500 | | 2007-06-19 | 00:00:00 | 76,89 | 76,89 | 74,40 | 74,50 | 553.700 | | 2007-06-20 | 00:00:00 | 75,00 | 75,26 | 72,60 | 73,16 | 853.000 | | 2007-06-21 | 00:00:00 | 73,16 | 75,60 | 72,80 | 75,51 | 316.400 | | 2007-06-22 | 00:00:00 | 75,49 | 75,56 | 74,01 | 74,50 | 376.700 | | 2007-06-25 | 00:00:00 | 74,20 | 74,50 | 73,10 | 73,90 | 550.900 | | 2007-06-26 | 00:00:00 | 73,79 | 74,48 | 73,01 | 73,40 | 582.700 | | 2007-06-27 | 00:00:00 | 72,30 | 73,95 | 71,51 | 73,95 | 569.800 | | 2007-06-28 | 00:00:00 | 73,95 | 73,98 | 72,41 | 72,60 | 511.100 | | 2007-06-29 | 00:00:00 | 73,25 | 73,99 | 72,50 | 73,30 | 645.900 | | 2007-07-02 | 00:00:00 | 73,90 | 76,00 | 73,90 | 76,00 | 483.800 | | 2007-07-03 | 00:00:00 | 76,00 | 77,11 | 76,00 | 76,99 | 392.500 | | 2007-07-04 | 00:00:00 | 77,00 | 77,95 | 76,70 | 77,30 | 396.000 | | 2007-07-05 | 00:00:00 | 76,99 | 78,50 | 76,01 | 78,20 | 742.800 | | 2007-07-06 | 00:00:00 | 79,71 | 79,71 | 79,71 | 79,71 | 794.400 | | 2007-07-10 | 00:00:00 | 79,70 | 79,89 | 78,02 | 79,49 | 834.900 | | 2007-07-11 | 00:00:00 | 79,10 | 80,60 | 78,23 | 79,86 | 536.200 | | 2007-07-12 | 00:00:00 | 81,70 | 85,00 | 81,00 | 84,70 | 888.700 | | 2007-07-13 | 00:00:00 | 85,85 | 85,93 | 83,50 | 85,85 | 1.319.700 | | 2007-07-16 | 00:00:00 | 85,50 | 85,50 | 83,74 | 85,00 | 944.700 | | 2007-07-17 | 00:00:00 | 84,22 | 85,50 | 83,74 | 85,05 | 767.900 | | 2007-07-18 | 00:00:00 | 84,49 | 84,75 | 83,12 | 84,67 | 485.900 | | 2007-07-19 | 00:00:00 | 85,00 | 85,80 | 84,00 | 85,50 | 898.500 | | 2007-07-20 | 00:00:00 | 84,23 | 84,94 | 83,23 | 83,60 | 461.000 | | 2007-07-23 | 00:00:00 | 84,99 | 84,99 | 83,02 | 84,30 | 593.000 | | 2007-07-24 | 00:00:00 | 84,70 | 84,99 | 80,00 | 80,70 | 1.088.200 | | 2007-07-25 | 00:00:00 | 81,61 | 82,79 | 77,50 | 80,48 | 757.100 | | 2007-07-26 | 00:00:00 | 77,62 | 79,00 | 76,55 | 79,00 | 625.100 | | 2007-07-27 | 00:00:00 | 79,49 | 80,90 | 76,00 | 76,00 | 456.200 | | 2007-07-30 | 00:00:00 | 76,50 | 78,90 | 76,50 | 78,80 | 307.400 | | 2007-07-31 | 00:00:00 | 79,52 | 81,39 | 79,01 | 79,40 | 683.100 | | 2007-08-01 | 00:00:00 | 78,99 | 80,50 | 77,23 | 80,48 | 439.400 | | 2007-08-02 | 00:00:00 | 80,99 | 81,02 | 79,51 | 81,00 | 304.800 | | 2007-08-03 | 00:00:00 | 80,50 | 80,50 | 75,13 | 75,81 | 353.500 | | 2007-08-06 | 00:00:00 | 76,00 | 76,50 | 74,02 | 76,00 | 465.400 | | 2007-08-07 | 00:00:00 | 76,10 | 77,89 | 75,21 | 77,89 | 323.600 | | 2007-08-08 | 00:00:00 | 78,04 | 80,30 | 78,01 | 78,80 | 438.700 | | 2007-08-09 | 00:00:00 | 77,80 | 77,80 | 75,52 | 75,60 | 390.400 | | 2007-08-10 | 00:00:00 | 73,99 | 75,40 | 71,01 | 75,00 | 785.400 | | 2007-08-13 | 00:00:00 | 75,60 | 76,81 | 74,30 | 75,49 | 418.400 | | 2007-08-14 | 00:00:00 | 75,80 | 75,92 | 71,20 | 71,20 | 920.900 | | 2007-08-15 | 00:00:00 | 69,50 | 71,30 | 67,66 | 68,63 | 1.409.800 | | 2007-08-16 | 00:00:00 | 64,50 | 68,00 | 61,55 | 68,00 | 1.376.000 | | 2007-08-17 | 00:00:00 | 66,31 | 69,97 | 64,30 | 68,50 | 840.900 | | 2007-08-20 | 00:00:00 | 70,00 | 70,80 | 67,30 | 68,50 | 533.700 | | 2007-08-21 | 00:00:00 | 68,49 | 69,88 | 67,00 | 68,29 | 1.199.800 | | 2007-08-22 | 00:00:00 | 69,78 | 72,20 | 69,78 | 72,00 | 1.078.300 | | 2007-08-23 | 00:00:00 | 72,51 | 74,50 | 72,51 | 74,49 | 1.071.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
