(Login BolsaPT & Canal Forex) |
|
 BRASIL T PAR-ON - [Ticker: BRTP3.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BRTP3.SA de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-18 | 00:00:00 | 54,60 | 56,44 | 53,50 | 55,70 | 176.600 | | 2008-12-19 | 00:00:00 | 56,49 | 58,97 | 56,49 | 57,90 | 402.100 | | 2008-12-22 | 00:00:00 | 57,01 | 57,90 | 57,00 | 57,85 | 355.600 | | 2008-12-23 | 00:00:00 | 59,00 | 59,05 | 57,26 | 58,09 | 156.000 | | 2008-12-26 | 00:00:00 | 58,09 | 59,00 | 57,35 | 57,99 | 23.900 | | 2008-12-29 | 00:00:00 | 58,90 | 58,90 | 57,01 | 57,21 | 172.000 | | 2008-12-30 | 00:00:00 | 57,99 | 59,00 | 57,09 | 58,90 | 244.600 | | 2009-01-02 | 00:00:00 | 58,11 | 58,47 | 57,21 | 58,47 | 246.100 | | 2009-01-05 | 00:00:00 | 58,47 | 58,47 | 57,20 | 57,70 | 258.700 | | 2009-01-06 | 00:00:00 | 57,80 | 58,14 | 57,07 | 57,99 | 188.300 | | 2009-01-07 | 00:00:00 | 57,99 | 58,00 | 57,53 | 58,00 | 159.600 | | 2009-01-08 | 00:00:00 | 58,00 | 58,99 | 57,56 | 58,55 | 383.800 | | 2009-01-09 | 00:00:00 | 58,98 | 59,88 | 58,56 | 59,40 | 237.000 | | 2009-01-12 | 00:00:00 | 58,94 | 59,48 | 58,21 | 59,02 | 95.400 | | 2009-01-13 | 00:00:00 | 59,00 | 59,89 | 58,95 | 59,50 | 122.400 | | 2009-01-14 | 00:00:00 | 59,11 | 59,65 | 58,76 | 59,10 | 385.000 | | 2009-01-15 | 00:00:00 | 59,10 | 59,40 | 58,62 | 59,00 | 744.000 | | 2009-01-16 | 00:00:00 | 58,52 | 59,19 | 58,51 | 59,00 | 706.300 | | 2009-01-19 | 00:00:00 | 59,13 | 59,13 | 58,75 | 58,75 | 27.500 | | 2009-01-20 | 00:00:00 | 58,76 | 59,56 | 58,62 | 59,10 | 40.700 | | 2009-01-21 | 00:00:00 | 58,60 | 59,55 | 58,60 | 59,45 | 54.100 | | 2009-01-22 | 00:00:00 | 59,14 | 59,69 | 59,00 | 59,50 | 76.400 | | 2009-01-23 | 00:00:00 | 59,65 | 59,68 | 59,12 | 59,68 | 31.400 | | 2009-01-26 | 00:00:00 | 59,60 | 59,95 | 59,11 | 59,85 | 127.600 | | 2009-01-27 | 00:00:00 | 59,51 | 59,91 | 59,50 | 59,88 | 83.900 | | 2009-01-28 | 00:00:00 | 59,56 | 59,91 | 59,55 | 59,90 | 344.700 | | 2009-01-29 | 00:00:00 | 59,89 | 59,89 | 59,55 | 59,75 | 166.600 | | 2009-01-30 | 00:00:00 | 59,61 | 59,89 | 59,55 | 59,75 | 163.400 | | 2009-02-02 | 00:00:00 | 59,50 | 59,90 | 59,01 | 59,55 | 102.800 | | 2009-02-03 | 00:00:00 | 59,55 | 59,70 | 59,46 | 59,64 | 247.600 | | 2009-02-04 | 00:00:00 | 59,46 | 59,80 | 59,44 | 59,75 | 281.300 | | 2009-02-05 | 00:00:00 | 59,89 | 59,89 | 59,55 | 59,55 | 109.800 | | 2009-02-06 | 00:00:00 | 59,55 | 60,00 | 59,49 | 60,00 | 126.500 | | 2009-02-09 | 00:00:00 | 59,59 | 60,07 | 59,59 | 59,75 | 243.500 | | 2009-02-10 | 00:00:00 | 60,07 | 60,46 | 59,66 | 59,75 | 392.800 | | 2009-02-11 | 00:00:00 | 59,99 | 60,07 | 59,72 | 59,85 | 234.400 | | 2009-02-12 | 00:00:00 | 59,81 | 60,07 | 59,70 | 59,75 | 348.600 | | 2009-02-13 | 00:00:00 | 59,75 | 60,19 | 59,66 | 59,70 | 140.900 | | 2009-02-16 | 00:00:00 | 59,71 | 59,80 | 59,71 | 59,80 | 804.600 | | 2009-02-17 | 00:00:00 | 59,76 | 60,33 | 59,66 | 60,33 | 274.900 | | 2009-02-18 | 00:00:00 | 60,01 | 60,69 | 59,87 | 60,30 | 223.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
