U.S. markets open in 4 hours 34 minutes
F S&P 500
5,076.75 +30.25 (+0.60%) F Dow Jones
38,204.00 +135.00 (+0.35%) F Nasdaq
17,581.00 +142.75 (+0.82%) E-mini Russell 2000 Index Futur
2,014.20 +24.50 (+1.23%) Petróleo
79.57 +0.57 (+0.72%) Oro
2,315.50 +4.50 (+0.19%)
Bradespar S.A. (BRAP4.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 20.19 | 20.19 | 19.85 | 19.93 | 19.93 | 6,651,500 |
| 30 abr 2024 | 0.814606 Dividendo | |||||
| 29 abr 2024 | 21.20 | 21.51 | 21.08 | 21.46 | 20.65 | 7,311,000 |
| 26 abr 2024 | 21.04 | 21.22 | 20.95 | 21.07 | 20.27 | 6,149,500 |
| 25 abr 2024 | 20.96 | 21.04 | 20.76 | 20.93 | 20.14 | 5,201,400 |
| 24 abr 2024 | 21.14 | 21.31 | 20.93 | 21.13 | 20.33 | 3,721,200 |
| 23 abr 2024 | 20.92 | 21.12 | 20.73 | 20.99 | 20.19 | 4,171,900 |
| 22 abr 2024 | 21.10 | 21.42 | 20.65 | 21.15 | 20.35 | 8,174,200 |
| 19 abr 2024 | 20.57 | 21.19 | 20.46 | 21.19 | 20.39 | 7,241,600 |
| 18 abr 2024 | 20.80 | 20.85 | 20.50 | 20.62 | 19.84 | 3,419,200 |
| 17 abr 2024 | 20.86 | 21.02 | 20.59 | 20.65 | 19.87 | 4,750,800 |
| 16 abr 2024 | 20.66 | 20.67 | 20.36 | 20.43 | 19.65 | 6,400,500 |
| 15 abr 2024 | 20.76 | 21.32 | 20.64 | 20.88 | 20.09 | 10,738,800 |
| 12 abr 2024 | 21.04 | 21.17 | 20.56 | 20.63 | 19.85 | 12,468,300 |
| 11 abr 2024 | 20.97 | 20.97 | 20.68 | 20.83 | 20.04 | 2,776,400 |
| 10 abr 2024 | 21.13 | 21.13 | 20.76 | 20.84 | 20.05 | 5,580,400 |
| 09 abr 2024 | 21.42 | 21.56 | 21.06 | 21.18 | 20.38 | 5,871,000 |
| 08 abr 2024 | 20.80 | 21.28 | 20.66 | 21.22 | 20.41 | 5,083,600 |
| 05 abr 2024 | 20.67 | 20.69 | 20.33 | 20.42 | 19.64 | 3,351,500 |
| 04 abr 2024 | 20.84 | 20.94 | 20.62 | 20.69 | 19.90 | 4,833,400 |
| 03 abr 2024 | 20.80 | 20.86 | 20.52 | 20.84 | 20.05 | 3,612,000 |
| 02 abr 2024 | 20.85 | 21.10 | 20.79 | 20.93 | 20.14 | 4,340,600 |
| 01 abr 2024 | 20.81 | 21.20 | 20.68 | 20.76 | 19.97 | 3,996,200 |
| 28 mar 2024 | 20.50 | 20.65 | 20.33 | 20.59 | 19.81 | 4,138,200 |
| 27 mar 2024 | 20.11 | 20.46 | 20.02 | 20.41 | 19.64 | 4,774,200 |
| 26 mar 2024 | 20.18 | 20.25 | 19.99 | 20.12 | 19.36 | 3,468,100 |
| 25 mar 2024 | 20.32 | 20.46 | 20.27 | 20.29 | 19.52 | 2,805,400 |
| 22 mar 2024 | 20.48 | 20.55 | 20.26 | 20.30 | 19.53 | 2,425,700 |
| 21 mar 2024 | 20.68 | 20.87 | 20.51 | 20.58 | 19.80 | 3,442,800 |
| 20 mar 2024 | 20.40 | 20.59 | 20.25 | 20.59 | 19.81 | 3,224,800 |
| 19 mar 2024 | 20.41 | 20.50 | 20.27 | 20.34 | 19.57 | 5,235,000 |
| 18 mar 2024 | 19.74 | 20.19 | 19.72 | 20.15 | 19.39 | 7,115,300 |
| 15 mar 2024 | 20.03 | 20.07 | 19.50 | 19.50 | 18.76 | 11,773,400 |
| 14 mar 2024 | 20.15 | 20.15 | 19.85 | 20.11 | 19.35 | 4,770,000 |
| 13 mar 2024 | 20.15 | 20.25 | 20.01 | 20.15 | 19.39 | 5,116,300 |
| 12 mar 2024 | 20.34 | 20.55 | 20.12 | 20.17 | 19.40 | 4,855,000 |
| 11 mar 2024 | 20.30 | 20.39 | 19.95 | 20.19 | 19.42 | 5,012,500 |
| 08 mar 2024 | 20.65 | 20.80 | 20.52 | 20.55 | 19.77 | 2,319,200 |
| 07 mar 2024 | 20.66 | 20.82 | 20.56 | 20.71 | 19.92 | 3,493,600 |
| 06 mar 2024 | 20.91 | 20.91 | 20.45 | 20.56 | 19.78 | 7,001,500 |
| 05 mar 2024 | 20.59 | 20.79 | 20.49 | 20.79 | 20.00 | 3,047,400 |
| 04 mar 2024 | 20.84 | 21.10 | 20.62 | 20.67 | 19.89 | 5,815,200 |
| 01 mar 2024 | 21.24 | 21.24 | 20.69 | 20.84 | 20.05 | 14,336,200 |
| 29 feb 2024 | 21.33 | 21.38 | 21.08 | 21.20 | 20.40 | 10,748,300 |
| 28 feb 2024 | 21.51 | 21.62 | 21.24 | 21.33 | 20.52 | 4,198,400 |
| 27 feb 2024 | 21.65 | 21.72 | 21.47 | 21.64 | 20.82 | 5,205,100 |
| 26 feb 2024 | 21.65 | 21.65 | 21.21 | 21.33 | 20.52 | 7,286,200 |
| 23 feb 2024 | 22.13 | 22.28 | 21.69 | 21.77 | 20.94 | 5,650,200 |
| 22 feb 2024 | 21.71 | 21.98 | 21.71 | 21.78 | 20.95 | 4,481,200 |
| 21 feb 2024 | 21.77 | 21.77 | 21.38 | 21.54 | 20.72 | 7,132,000 |
| 20 feb 2024 | 21.90 | 21.93 | 21.44 | 21.67 | 20.85 | 7,281,800 |
| 19 feb 2024 | 22.17 | 22.23 | 21.97 | 22.15 | 21.31 | 2,701,000 |
| 16 feb 2024 | 22.14 | 22.49 | 22.03 | 22.25 | 21.41 | 6,285,600 |
| 15 feb 2024 | 21.87 | 22.04 | 21.71 | 21.85 | 21.02 | 4,621,700 |
| 14 feb 2024 | 21.97 | 22.03 | 21.79 | 21.91 | 21.08 | 1,877,600 |
| 09 feb 2024 | 22.18 | 22.36 | 21.86 | 21.93 | 21.10 | 2,222,600 |
| 08 feb 2024 | 22.51 | 22.61 | 22.09 | 22.16 | 21.32 | 3,151,700 |
| 07 feb 2024 | 22.34 | 22.57 | 22.28 | 22.41 | 21.56 | 3,405,300 |
| 06 feb 2024 | 21.96 | 22.38 | 21.94 | 22.34 | 21.49 | 3,854,700 |
| 05 feb 2024 | 21.98 | 22.02 | 21.76 | 21.88 | 21.05 | 3,271,600 |
| 02 feb 2024 | 22.34 | 22.37 | 21.96 | 21.98 | 21.15 | 5,256,800 |
| 01 feb 2024 | 22.79 | 22.83 | 22.20 | 22.34 | 21.49 | 8,838,500 |
| 31 ene 2024 | 22.80 | 22.99 | 22.70 | 22.79 | 21.92 | 2,310,300 |
| 30 ene 2024 | 23.01 | 23.10 | 22.71 | 22.91 | 22.04 | 2,639,300 |
| 29 ene 2024 | 23.22 | 23.35 | 22.88 | 23.02 | 22.15 | 2,056,500 |
| 26 ene 2024 | 22.95 | 23.28 | 22.69 | 23.22 | 22.34 | 3,009,300 |
| 25 ene 2024 | 23.49 | 23.54 | 22.72 | 23.05 | 22.18 | 4,838,700 |
| 24 ene 2024 | 23.40 | 23.62 | 23.27 | 23.38 | 22.49 | 3,362,900 |
| 23 ene 2024 | 22.81 | 23.19 | 22.80 | 23.14 | 22.26 | 4,066,000 |
| 22 ene 2024 | 22.64 | 22.69 | 22.40 | 22.58 | 21.72 | 2,736,700 |
| 19 ene 2024 | 23.23 | 23.23 | 22.72 | 22.78 | 21.92 | 2,706,400 |
| 18 ene 2024 | 23.30 | 23.44 | 23.08 | 23.09 | 22.21 | 2,397,700 |
| 17 ene 2024 | 23.45 | 23.58 | 22.97 | 23.12 | 22.24 | 4,700,200 |
| 16 ene 2024 | 23.86 | 23.93 | 23.41 | 23.59 | 22.69 | 2,171,000 |
| 15 ene 2024 | 23.80 | 23.86 | 23.50 | 23.86 | 22.95 | 1,468,400 |
| 12 ene 2024 | 24.05 | 24.17 | 23.86 | 23.96 | 23.05 | 1,920,200 |
| 11 ene 2024 | 24.06 | 24.23 | 23.90 | 24.08 | 23.17 | 2,102,000 |
| 10 ene 2024 | 24.34 | 24.34 | 23.85 | 24.05 | 23.14 | 2,292,200 |
| 09 ene 2024 | 24.54 | 24.62 | 24.31 | 24.43 | 23.50 | 2,504,000 |
| 08 ene 2024 | 24.76 | 24.78 | 24.54 | 24.76 | 23.82 | 1,993,300 |
| 05 ene 2024 | 25.04 | 25.04 | 24.66 | 24.88 | 23.94 | 2,183,700 |
| 04 ene 2024 | 25.45 | 25.45 | 25.09 | 25.20 | 24.24 | 1,505,900 |
| 03 ene 2024 | 25.40 | 25.57 | 25.17 | 25.44 | 24.47 | 2,057,100 |
| 02 ene 2024 | 25.71 | 25.84 | 25.31 | 25.41 | 24.45 | 3,148,900 |
| 28 dic 2023 | 25.59 | 25.66 | 25.44 | 25.66 | 24.69 | 1,056,800 |
| 27 dic 2023 | 25.50 | 25.65 | 25.42 | 25.62 | 24.65 | 1,811,900 |
| 26 dic 2023 | 25.65 | 25.67 | 25.41 | 25.50 | 24.53 | 1,500,600 |
| 22 dic 2023 | 25.50 | 25.81 | 25.30 | 25.43 | 24.46 | 2,425,400 |
| 21 dic 2023 | 25.09 | 25.53 | 24.84 | 25.43 | 24.46 | 3,190,800 |
| 20 dic 2023 | 24.98 | 25.07 | 24.77 | 24.85 | 23.91 | 2,714,400 |
| 19 dic 2023 | 24.69 | 24.96 | 24.48 | 24.96 | 24.01 | 3,255,600 |
| 18 dic 2023 | 24.50 | 24.74 | 24.31 | 24.60 | 23.67 | 6,731,700 |
| 15 dic 2023 | 24.60 | 24.72 | 24.33 | 24.41 | 23.48 | 3,875,000 |
| 14 dic 2023 | 24.60 | 24.72 | 24.45 | 24.51 | 23.58 | 3,726,000 |
| 13 dic 2023 | 24.18 | 24.49 | 24.07 | 24.37 | 23.44 | 2,897,500 |
| 12 dic 2023 | 24.49 | 24.50 | 24.13 | 24.25 | 23.33 | 1,422,600 |
| 11 dic 2023 | 24.24 | 24.33 | 24.00 | 24.31 | 23.39 | 1,056,000 |
| 08 dic 2023 | 24.31 | 24.40 | 24.07 | 24.29 | 23.37 | 1,476,800 |
| 07 dic 2023 | 24.35 | 24.43 | 24.12 | 24.17 | 23.25 | 1,218,800 |
| 06 dic 2023 | 24.54 | 24.70 | 24.12 | 24.19 | 23.27 | 2,781,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.