Italia markets closed

Bradespar S.A. (BRAP4.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
20,31+0,38 (+1,91%)
In data: 02:08PM BRT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202420,0620,3319,9920,3120,312.750.100
30 apr 202420,1920,1919,8519,9319,936.651.500
30 apr 20240.814606 Dividendo
29 apr 202421,2021,5121,0821,4620,657.311.000
26 apr 202421,0421,2220,9521,0720,276.149.500
25 apr 202420,9621,0420,7620,9320,145.201.400
24 apr 202421,1421,3120,9321,1320,333.721.200
23 apr 202420,9221,1220,7320,9920,194.171.900
22 apr 202421,1021,4220,6521,1520,358.174.200
19 apr 202420,5721,1920,4621,1920,397.241.600
18 apr 202420,8020,8520,5020,6219,843.419.200
17 apr 202420,8621,0220,5920,6519,874.750.800
16 apr 202420,6620,6720,3620,4319,656.400.500
15 apr 202420,7621,3220,6420,8820,0910.738.800
12 apr 202421,0421,1720,5620,6319,8512.468.300
11 apr 202420,9720,9720,6820,8320,042.776.400
10 apr 202421,1321,1320,7620,8420,055.580.400
09 apr 202421,4221,5621,0621,1820,385.871.000
08 apr 202420,8021,2820,6621,2220,415.083.600
05 apr 202420,6720,6920,3320,4219,643.351.500
04 apr 202420,8420,9420,6220,6919,904.833.400
03 apr 202420,8020,8620,5220,8420,053.612.000
02 apr 202420,8521,1020,7920,9320,144.340.600
01 apr 202420,8121,2020,6820,7619,973.996.200
28 mar 202420,5020,6520,3320,5919,814.138.200
27 mar 202420,1120,4620,0220,4119,644.774.200
26 mar 202420,1820,2519,9920,1219,363.468.100
25 mar 202420,3220,4620,2720,2919,522.805.400
22 mar 202420,4820,5520,2620,3019,532.425.700
21 mar 202420,6820,8720,5120,5819,803.442.800
20 mar 202420,4020,5920,2520,5919,813.224.800
19 mar 202420,4120,5020,2720,3419,575.235.000
18 mar 202419,7420,1919,7220,1519,397.115.300
15 mar 202420,0320,0719,5019,5018,7611.773.400
14 mar 202420,1520,1519,8520,1119,354.770.000
13 mar 202420,1520,2520,0120,1519,395.116.300
12 mar 202420,3420,5520,1220,1719,404.855.000
11 mar 202420,3020,3919,9520,1919,425.012.500
08 mar 202420,6520,8020,5220,5519,772.319.200
07 mar 202420,6620,8220,5620,7119,923.493.600
06 mar 202420,9120,9120,4520,5619,787.001.500
05 mar 202420,5920,7920,4920,7920,003.047.400
04 mar 202420,8421,1020,6220,6719,895.815.200
01 mar 202421,2421,2420,6920,8420,0514.336.200
29 feb 202421,3321,3821,0821,2020,4010.748.300
28 feb 202421,5121,6221,2421,3320,524.198.400
27 feb 202421,6521,7221,4721,6420,825.205.100
26 feb 202421,6521,6521,2121,3320,527.286.200
23 feb 202422,1322,2821,6921,7720,945.650.200
22 feb 202421,7121,9821,7121,7820,954.481.200
21 feb 202421,7721,7721,3821,5420,727.132.000
20 feb 202421,9021,9321,4421,6720,857.281.800
19 feb 202422,1722,2321,9722,1521,312.701.000
16 feb 202422,1422,4922,0322,2521,416.285.600
15 feb 202421,8722,0421,7121,8521,024.621.700
14 feb 202421,9722,0321,7921,9121,081.877.600
09 feb 202422,1822,3621,8621,9321,102.222.600
08 feb 202422,5122,6122,0922,1621,323.151.700
07 feb 202422,3422,5722,2822,4121,563.405.300
06 feb 202421,9622,3821,9422,3421,493.854.700
05 feb 202421,9822,0221,7621,8821,053.271.600
02 feb 202422,3422,3721,9621,9821,155.256.800
01 feb 202422,7922,8322,2022,3421,498.838.500
31 gen 202422,8022,9922,7022,7921,922.310.300
30 gen 202423,0123,1022,7122,9122,042.639.300
29 gen 202423,2223,3522,8823,0222,152.056.500
26 gen 202422,9523,2822,6923,2222,343.009.300
25 gen 202423,4923,5422,7223,0522,184.838.700
24 gen 202423,4023,6223,2723,3822,493.362.900
23 gen 202422,8123,1922,8023,1422,264.066.000
22 gen 202422,6422,6922,4022,5821,722.736.700
19 gen 202423,2323,2322,7222,7821,922.706.400
18 gen 202423,3023,4423,0823,0922,212.397.700
17 gen 202423,4523,5822,9723,1222,244.700.200
16 gen 202423,8623,9323,4123,5922,692.171.000
15 gen 202423,8023,8623,5023,8622,951.468.400
12 gen 202424,0524,1723,8623,9623,051.920.200
11 gen 202424,0624,2323,9024,0823,172.102.000
10 gen 202424,3424,3423,8524,0523,142.292.200
09 gen 202424,5424,6224,3124,4323,502.504.000
08 gen 202424,7624,7824,5424,7623,821.993.300
05 gen 202425,0425,0424,6624,8823,942.183.700
04 gen 202425,4525,4525,0925,2024,241.505.900
03 gen 202425,4025,5725,1725,4424,472.057.100
02 gen 202425,7125,8425,3125,4124,453.148.900
28 dic 202325,5925,6625,4425,6624,691.056.800
27 dic 202325,5025,6525,4225,6224,651.811.900
26 dic 202325,6525,6725,4125,5024,531.500.600
22 dic 202325,5025,8125,3025,4324,462.425.400
21 dic 202325,0925,5324,8425,4324,463.190.800
20 dic 202324,9825,0724,7724,8523,912.714.400
19 dic 202324,6924,9624,4824,9624,013.255.600
18 dic 202324,5024,7424,3124,6023,676.731.700
15 dic 202324,6024,7224,3324,4123,483.875.000
14 dic 202324,6024,7224,4524,5123,583.726.000
13 dic 202324,1824,4924,0724,3723,442.897.500
12 dic 202324,4924,5024,1324,2523,331.422.600
11 dic 202324,2424,3324,0024,3123,391.056.000
08 dic 202324,3124,4024,0724,2923,371.476.800
07 dic 202324,3524,4324,1224,1723,251.218.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...