(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 | | 2009-06-18 | 00:00:00 | 64,01 | 64,49 | 64,01 | 64,48 | 250.600 | | 2009-06-19 | 00:00:00 | 64,67 | 64,67 | 64,01 | 64,45 | 298.500 | | 2009-06-22 | 00:00:00 | 64,02 | 64,91 | 62,20 | 64,65 | 69.200 | | 2009-06-23 | 00:00:00 | 64,71 | 66,31 | 62,01 | 63,00 | 1.504.200 | | 2009-06-24 | 00:00:00 | 52,40 | 63,89 | 50,02 | 52,40 | 114.500 | | 2009-06-25 | 00:00:00 | 42,00 | 44,99 | 39,50 | 42,20 | 108.100 | | 2009-06-26 | 00:00:00 | 43,04 | 43,30 | 42,09 | 42,15 | 70.600 | | 2009-06-29 | 00:00:00 | 41,01 | 42,14 | 38,55 | 38,55 | 33.100 | | 2009-06-30 | 00:00:00 | 38,00 | 38,01 | 33,99 | 33,99 | 67.400 | | 2009-07-01 | 00:00:00 | 34,05 | 34,95 | 31,00 | 31,22 | 21.800 | | 2009-07-02 | 00:00:00 | 31,30 | 31,30 | 29,54 | 29,54 | 57.400 | | 2009-07-03 | 00:00:00 | 30,00 | 30,00 | 28,00 | 28,30 | 51.400 | | 2009-07-06 | 00:00:00 | 28,30 | 31,89 | 28,15 | 28,45 | 63.100 | | 2009-07-07 | 00:00:00 | 28,55 | 29,29 | 27,80 | 27,90 | 47.100 | | 2009-07-08 | 00:00:00 | 27,97 | 28,52 | 27,21 | 28,41 | 30.900 | | 2009-07-10 | 00:00:00 | 28,90 | 28,90 | 27,81 | 28,00 | 20.600 | | 2009-07-13 | 00:00:00 | 28,80 | 28,80 | 27,40 | 27,43 | 17.100 | | 2009-07-14 | 00:00:00 | 27,45 | 27,45 | 24,50 | 24,50 | 75.600 | | 2009-07-15 | 00:00:00 | 25,00 | 25,54 | 24,70 | 24,77 | 48.600 | | 2009-07-16 | 00:00:00 | 24,70 | 25,00 | 24,50 | 24,50 | 46.800 | | 2009-07-17 | 00:00:00 | 24,75 | 24,75 | 24,32 | 24,50 | 105.000 | | 2009-07-20 | 00:00:00 | 25,87 | 25,90 | 25,30 | 25,40 | 15.600 | | 2009-07-21 | 00:00:00 | 25,99 | 25,99 | 25,00 | 25,00 | 53.600 | | 2009-07-22 | 00:00:00 | 25,45 | 25,45 | 24,72 | 24,85 | 5.500 | | 2009-07-23 | 00:00:00 | 24,79 | 25,09 | 24,62 | 25,09 | 5.100 | | 2009-07-24 | 00:00:00 | 25,09 | 25,09 | 24,62 | 24,70 | 200.600 | | 2009-07-27 | 00:00:00 | 24,81 | 24,81 | 24,40 | 24,69 | 128.100 | | 2009-07-28 | 00:00:00 | 24,53 | 25,34 | 24,40 | 25,34 | 95.300 | | 2009-07-29 | 00:00:00 | 25,30 | 25,69 | 25,30 | 25,50 | 12.000 | | 2009-07-30 | 00:00:00 | 25,61 | 26,07 | 25,54 | 26,07 | 17.600 | | 2009-07-31 | 00:00:00 | 26,20 | 26,50 | 25,50 | 25,50 | 24.400 | | 2009-08-03 | 00:00:00 | 25,66 | 26,25 | 25,66 | 26,21 | 6.200 | | 2009-08-04 | 00:00:00 | 26,24 | 26,47 | 25,76 | 26,42 | 8.100 | | 2009-08-05 | 00:00:00 | 26,47 | 26,47 | 25,83 | 26,00 | 8.000 | | 2009-08-06 | 00:00:00 | 26,20 | 26,46 | 26,11 | 26,46 | 3.600 | | 2009-08-07 | 00:00:00 | 26,40 | 26,47 | 26,23 | 26,38 | 4.800 | | 2009-08-10 | 00:00:00 | 27,00 | 27,00 | 26,40 | 26,40 | 7.900 | | 2009-08-11 | 00:00:00 | 26,42 | 26,50 | 26,27 | 26,28 | 2.300 | | 2009-08-12 | 00:00:00 | 26,25 | 26,28 | 25,87 | 25,87 | 5.500 | | 2009-08-13 | 00:00:00 | 25,87 | 26,59 | 25,42 | 26,56 | 21.000 | | 2009-08-14 | 00:00:00 | 26,90 | 27,38 | 26,70 | 26,70 | 20.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
