La bourse est fermée

Bradespar S.A. (BRAP4.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
20,15+0,18 (+0,90 %)
À la clôture : 05:07PM BRT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202420,0120,1819,9720,1520,153 877 800
16 mai 202420,0720,2119,9319,9719,973 216 500
15 mai 202419,9020,0419,7719,9319,935 065 800
14 mai 202419,9220,0719,7619,9519,954 520 300
13 mai 202420,1820,2920,0620,1320,132 317 900
10 mai 202420,2920,3219,9820,1020,103 759 500
09 mai 202420,1720,3620,0720,2820,282 842 800
08 mai 202420,1120,2820,1020,2120,214 074 600
07 mai 202420,2920,5720,2720,3320,334 196 100
06 mai 202420,2820,3920,1120,3020,303 794 100
03 mai 202420,3220,4120,0220,2320,234 192 200
02 mai 202420,0620,3919,9920,2120,214 971 900
30 avr. 202420,1920,1919,8519,9319,936 651 500
30 avr. 20240.814606 Dividende
29 avr. 202421,2021,5121,0821,4620,657 311 000
26 avr. 202421,0421,2220,9521,0720,276 149 500
25 avr. 202420,9621,0420,7620,9320,145 201 400
24 avr. 202421,1421,3120,9321,1320,333 721 200
23 avr. 202420,9221,1220,7320,9920,194 171 900
22 avr. 202421,1021,4220,6521,1520,358 174 200
19 avr. 202420,5721,1920,4621,1920,397 241 600
18 avr. 202420,8020,8520,5020,6219,843 419 200
17 avr. 202420,8621,0220,5920,6519,874 750 800
16 avr. 202420,6620,6720,3620,4319,656 400 500
15 avr. 202420,7621,3220,6420,8820,0910 738 800
12 avr. 202421,0421,1720,5620,6319,8512 468 300
11 avr. 202420,9720,9720,6820,8320,042 776 400
10 avr. 202421,1321,1320,7620,8420,055 580 400
09 avr. 202421,4221,5621,0621,1820,385 871 000
08 avr. 202420,8021,2820,6621,2220,415 083 600
05 avr. 202420,6720,6920,3320,4219,643 351 500
04 avr. 202420,8420,9420,6220,6919,904 833 400
03 avr. 202420,8020,8620,5220,8420,053 612 000
02 avr. 202420,8521,1020,7920,9320,144 340 600
01 avr. 202420,8121,2020,6820,7619,973 996 200
28 mars 202420,5020,6520,3320,5919,814 138 200
27 mars 202420,1120,4620,0220,4119,644 774 200
26 mars 202420,1820,2519,9920,1219,363 468 100
25 mars 202420,3220,4620,2720,2919,522 805 400
22 mars 202420,4820,5520,2620,3019,532 425 700
21 mars 202420,6820,8720,5120,5819,803 442 800
20 mars 202420,4020,5920,2520,5919,813 224 800
19 mars 202420,4120,5020,2720,3419,575 235 000
18 mars 202419,7420,1919,7220,1519,397 115 300
15 mars 202420,0320,0719,5019,5018,7611 773 400
14 mars 202420,1520,1519,8520,1119,354 770 000
13 mars 202420,1520,2520,0120,1519,395 116 300
12 mars 202420,3420,5520,1220,1719,404 855 000
11 mars 202420,3020,3919,9520,1919,425 012 500
08 mars 202420,6520,8020,5220,5519,772 319 200
07 mars 202420,6620,8220,5620,7119,923 493 600
06 mars 202420,9120,9120,4520,5619,787 001 500
05 mars 202420,5920,7920,4920,7920,003 047 400
04 mars 202420,8421,1020,6220,6719,895 815 200
01 mars 202421,2421,2420,6920,8420,0514 336 200
29 févr. 202421,3321,3821,0821,2020,4010 748 300
28 févr. 202421,5121,6221,2421,3320,524 198 400
27 févr. 202421,6521,7221,4721,6420,825 205 100
26 févr. 202421,6521,6521,2121,3320,527 286 200
23 févr. 202422,1322,2821,6921,7720,945 650 200
22 févr. 202421,7121,9821,7121,7820,954 481 200
21 févr. 202421,7721,7721,3821,5420,727 132 000
20 févr. 202421,9021,9321,4421,6720,857 281 800
19 févr. 202422,1722,2321,9722,1521,312 701 000
16 févr. 202422,1422,4922,0322,2521,416 285 600
15 févr. 202421,8722,0421,7121,8521,024 621 700
14 févr. 202421,9722,0321,7921,9121,081 877 600
09 févr. 202422,1822,3621,8621,9321,102 222 600
08 févr. 202422,5122,6122,0922,1621,323 151 700
07 févr. 202422,3422,5722,2822,4121,563 405 300
06 févr. 202421,9622,3821,9422,3421,493 854 700
05 févr. 202421,9822,0221,7621,8821,053 271 600
02 févr. 202422,3422,3721,9621,9821,155 256 800
01 févr. 202422,7922,8322,2022,3421,498 838 500
31 janv. 202422,8022,9922,7022,7921,922 310 300
30 janv. 202423,0123,1022,7122,9122,042 639 300
29 janv. 202423,2223,3522,8823,0222,152 056 500
26 janv. 202422,9523,2822,6923,2222,343 009 300
25 janv. 202423,4923,5422,7223,0522,184 838 700
24 janv. 202423,4023,6223,2723,3822,493 362 900
23 janv. 202422,8123,1922,8023,1422,264 066 000
22 janv. 202422,6422,6922,4022,5821,722 736 700
19 janv. 202423,2323,2322,7222,7821,922 706 400
18 janv. 202423,3023,4423,0823,0922,212 397 700
17 janv. 202423,4523,5822,9723,1222,244 700 200
16 janv. 202423,8623,9323,4123,5922,692 171 000
15 janv. 202423,8023,8623,5023,8622,951 468 400
12 janv. 202424,0524,1723,8623,9623,051 920 200
11 janv. 202424,0624,2323,9024,0823,172 102 000
10 janv. 202424,3424,3423,8524,0523,142 292 200
09 janv. 202424,5424,6224,3124,4323,502 504 000
08 janv. 202424,7624,7824,5424,7623,821 993 300
05 janv. 202425,0425,0424,6624,8823,942 183 700
04 janv. 202425,4525,4525,0925,2024,241 505 900
03 janv. 202425,4025,5725,1725,4424,472 057 100
02 janv. 202425,7125,8425,3125,4124,453 148 900
28 déc. 202325,5925,6625,4425,6624,691 056 800
27 déc. 202325,5025,6525,4225,6224,651 811 900
26 déc. 202325,6525,6725,4125,5024,531 500 600
22 déc. 202325,5025,8125,3025,4324,462 425 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...