(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-18 | 00:00:00 | 60,01 | 60,69 | 59,87 | 60,30 | 223.500 | | 2009-02-19 | 00:00:00 | 60,39 | 60,39 | 60,10 | 60,19 | 217.600 | | 2009-02-20 | 00:00:00 | 60,19 | 60,29 | 60,08 | 60,10 | 197.900 | | 2009-02-25 | 00:00:00 | 60,03 | 60,44 | 59,81 | 60,20 | 98.900 | | 2009-02-26 | 00:00:00 | 60,30 | 60,45 | 60,05 | 60,30 | 200.600 | | 2009-02-27 | 00:00:00 | 59,86 | 60,58 | 59,86 | 60,35 | 154.100 | | 2009-03-02 | 00:00:00 | 60,11 | 60,35 | 60,11 | 60,20 | 211.800 | | 2009-03-03 | 00:00:00 | 60,19 | 60,44 | 60,10 | 60,20 | 178.500 | | 2009-03-04 | 00:00:00 | 60,19 | 60,39 | 60,02 | 60,20 | 135.500 | | 2009-03-05 | 00:00:00 | 60,03 | 60,29 | 60,03 | 60,25 | 137.500 | | 2009-03-06 | 00:00:00 | 60,25 | 60,92 | 60,25 | 60,78 | 194.100 | | 2009-03-09 | 00:00:00 | 60,16 | 60,89 | 60,16 | 60,88 | 47.200 | | 2009-03-10 | 00:00:00 | 60,88 | 61,39 | 60,88 | 61,17 | 123.200 | | 2009-03-11 | 00:00:00 | 61,33 | 61,50 | 61,10 | 61,35 | 132.200 | | 2009-03-12 | 00:00:00 | 61,39 | 61,44 | 61,11 | 61,23 | 92.800 | | 2009-03-13 | 00:00:00 | 62,49 | 62,49 | 61,10 | 61,35 | 196.900 | | 2009-03-16 | 00:00:00 | 61,26 | 61,60 | 61,23 | 61,35 | 110.000 | | 2009-03-17 | 00:00:00 | 61,18 | 61,59 | 61,18 | 61,24 | 60.500 | | 2009-03-18 | 00:00:00 | 61,25 | 61,49 | 61,15 | 61,40 | 125.900 | | 2009-03-19 | 00:00:00 | 61,74 | 61,74 | 61,22 | 61,40 | 131.700 | | 2009-03-20 | 00:00:00 | 61,40 | 61,50 | 61,30 | 61,30 | 57.200 | | 2009-03-23 | 00:00:00 | 61,30 | 61,60 | 61,21 | 61,30 | 119.300 | | 2009-03-24 | 00:00:00 | 61,49 | 61,49 | 61,30 | 61,35 | 95.400 | | 2009-03-25 | 00:00:00 | 61,33 | 61,48 | 61,33 | 61,44 | 286.600 | | 2009-03-26 | 00:00:00 | 61,59 | 61,59 | 61,36 | 61,36 | 49.300 | | 2009-03-27 | 00:00:00 | 61,36 | 61,46 | 61,36 | 61,40 | 35.100 | | 2009-03-30 | 00:00:00 | 61,41 | 61,51 | 61,35 | 61,35 | 111.500 | | 2009-03-31 | 00:00:00 | 61,50 | 61,60 | 61,37 | 61,37 | 449.300 | | 2009-04-01 | 00:00:00 | 61,37 | 61,69 | 61,37 | 61,47 | 380.800 | | 2009-04-02 | 00:00:00 | 61,59 | 61,59 | 61,47 | 61,50 | 104.500 | | 2009-04-03 | 00:00:00 | 65,19 | 63,30 | 61,40 | 61,53 | 261.900 | | 2009-04-06 | 00:00:00 | 61,01 | 62,65 | 61,01 | 61,60 | 269.500 | | 2009-04-07 | 00:00:00 | 61,41 | 61,83 | 61,41 | 61,62 | 193.700 | | 2009-04-08 | 00:00:00 | 61,84 | 61,98 | 61,50 | 61,80 | 211.800 | | 2009-04-09 | 00:00:00 | 61,99 | 62,48 | 61,51 | 62,00 | 445.800 | | 2009-04-13 | 00:00:00 | 62,00 | 62,00 | 61,71 | 61,82 | 212.800 | | 2009-04-14 | 00:00:00 | 61,76 | 62,34 | 61,76 | 62,30 | 1.142.400 | | 2009-04-15 | 00:00:00 | 61,83 | 62,20 | 61,83 | 62,05 | 989.900 | | 2009-04-16 | 00:00:00 | 62,21 | 62,62 | 62,00 | 62,60 | 1.093.300 | | 2009-04-17 | 00:00:00 | 62,51 | 62,78 | 62,31 | 62,63 | 90.800 | | 2009-04-20 | 00:00:00 | 61,53 | 63,45 | 61,53 | 62,45 | 82.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
