Mercados españoles cerrados en 4 hrs 54 min

Bradespar S.A. (BRAP3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
19,50-0,05 (-0,26%)
Al cierre: 05:06PM BRT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202419,4919,5019,2719,5019,5041.000
21 may 202419,3119,6019,2519,5519,5550.800
20 may 202419,3519,5819,2619,2619,26139.800
17 may 202419,3619,4519,2819,3819,3844.400
16 may 202419,3319,4719,2519,3619,3660.300
15 may 202419,3219,3219,1119,3019,30146.400
14 may 202419,4019,4619,0519,2119,2185.200
13 may 202419,5819,6319,3619,3619,3624.000
10 may 202419,4019,6419,3519,4019,4024.500
09 may 202419,5319,7019,3019,4019,4043.300
08 may 202419,5119,6419,3719,6419,6431.200
07 may 202419,5719,8019,4119,5019,5033.300
06 may 202419,5319,7019,4319,5719,5767.100
03 may 202419,4619,7119,3419,5219,5247.400
02 may 202419,3019,5919,3019,4319,4361.900
30 abr 202419,7919,8019,1819,2219,22199.600
30 abr 20240.740551 Dividendo
29 abr 202420,4020,9020,3320,9020,16216.100
26 abr 202420,1820,4220,1420,4019,68116.500
25 abr 202420,1720,2019,9920,0419,3371.200
24 abr 202420,2520,4020,1620,1719,4682.300
23 abr 202420,2220,3220,0120,2419,5260.400
22 abr 202420,2220,7620,0120,2319,51103.000
19 abr 202419,9720,3819,8420,2719,5554.500
18 abr 202419,9920,0219,7719,9719,2653.100
17 abr 202420,0420,2419,8719,8719,1759.500
16 abr 202420,1820,1919,7519,7819,0886.900
15 abr 202420,0220,4719,9520,2019,4871.500
12 abr 202420,4320,5019,9219,9519,2481.700
11 abr 202420,2520,3020,1020,2619,5490.100
10 abr 202420,6320,7620,1320,3019,5890.400
09 abr 202420,7020,7720,4320,6319,90131.500
08 abr 202419,8820,6019,8820,5219,79159.400
05 abr 202420,0020,1019,7019,8319,13148.200
04 abr 202420,1920,2919,9719,9819,27129.400
03 abr 202420,1820,1919,7420,1919,47267.500
02 abr 202420,1520,3820,0620,1319,4252.000
01 abr 202420,0820,3719,7420,0019,29209.900
28 mar 202419,9519,9619,7719,9619,2584.700
27 mar 202419,4019,8519,4019,8519,1584.000
26 mar 202419,5019,5019,1819,4018,7175.600
25 mar 202419,6819,6819,4019,5018,8175.300
22 mar 202419,8119,8119,4819,5018,8181.800
21 mar 202419,6819,9419,6819,8019,1046.200
20 mar 202419,5219,7719,4619,6518,9559.800
19 mar 202419,4019,5919,3619,5018,8178.200
18 mar 202418,7319,2018,7319,1718,49149.500
15 mar 202419,4119,4218,5618,5617,90481.000
14 mar 202419,6819,6819,3319,3318,65110.900
13 mar 202419,5020,0119,3819,6218,92285.400
12 mar 202419,5019,8719,5019,5018,81105.900
11 mar 202419,8919,8919,4419,4918,80174.100
08 mar 202419,8920,1019,8219,9519,2451.000
07 mar 202419,7519,9919,7519,9019,1973.400
06 mar 202419,9520,0019,7119,7119,0176.900
05 mar 202420,0020,0919,8119,9719,26110.100
04 mar 202420,0120,2019,8820,0019,2982.100
01 mar 202420,2820,2819,8620,0119,30217.900
29 feb 202420,2620,3920,1120,1119,40121.400
28 feb 202420,6020,6020,2420,2519,5395.600
27 feb 202420,8420,8420,4320,5219,7936.800
26 feb 202420,5620,5620,2720,2819,56111.300
23 feb 202420,6220,8920,5520,5519,8269.500
22 feb 202420,2620,5820,2620,3719,6522.400
21 feb 202420,4820,5020,2520,2619,5452.000
20 feb 202420,4920,4920,2120,4919,7690.900
19 feb 202420,9720,9720,5620,6919,9657.700
16 feb 202420,6520,9920,5020,8720,1330.200
15 feb 202420,4220,5520,2420,3019,5855.300
14 feb 202420,4820,4820,2720,3019,5836.900
09 feb 202420,5720,6520,3420,4919,7642.700
08 feb 202420,6620,8120,5020,5919,8642.300
07 feb 202420,6220,8920,5820,8020,0665.500
06 feb 202420,2320,5720,1520,5619,8375.000
05 feb 202420,2820,2820,0220,2219,50192.200
02 feb 202420,6620,6620,2420,2819,56128.500
01 feb 202421,0421,0420,4720,4819,75152.700
31 ene 202420,9921,1020,8120,9120,1768.000
30 ene 202421,1321,2320,8620,9020,1671.900
29 ene 202421,6021,6020,9221,0920,3463.500
26 ene 202421,0021,7520,8021,7520,9830.400
25 ene 202421,5321,5320,8521,0020,2683.100
24 ene 202421,4121,5421,2821,4020,6444.300
23 ene 202420,7621,1820,7621,1320,3848.200
22 ene 202421,0021,0020,6220,6619,9392.700
19 ene 202421,2721,2821,0121,0620,31103.100
18 ene 202421,5821,5921,2421,2520,5057.600
17 ene 202421,5721,6021,2121,4720,7186.900
16 ene 202421,7721,7821,4821,6120,8476.700
15 ene 202421,8221,8221,6121,7520,9855.900
12 ene 202421,9022,0721,8121,8121,0437.200
11 ene 202422,2322,2321,8521,9121,1329.400
10 ene 202422,2522,2521,8122,0521,2748.900
09 ene 202422,6222,6322,1922,3121,5267.500
08 ene 202422,9222,9222,5822,6121,8169.500
05 ene 202423,1723,1722,6822,9322,1244.200
04 ene 202423,3923,3923,0023,1722,3524.400
03 ene 202423,1123,3923,0523,3922,5643.500
02 ene 202423,3623,3923,0623,2822,4642.000
28 dic 202323,3123,3523,2023,3522,5226.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...