(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 | | 2009-08-14 | 00:00:00 | 26,90 | 27,38 | 26,70 | 26,70 | 20.800 | | 2009-08-17 | 00:00:00 | 27,05 | 27,05 | 26,10 | 26,28 | 4.000 | | 2009-08-18 | 00:00:00 | 26,28 | 26,80 | 25,70 | 26,80 | 4.000 | | 2009-08-19 | 00:00:00 | 26,50 | 26,50 | 26,12 | 26,29 | 17.200 | | 2009-08-20 | 00:00:00 | 26,35 | 26,35 | 25,85 | 25,85 | 4.400 | | 2009-08-21 | 00:00:00 | 25,90 | 26,14 | 25,82 | 25,90 | 7.600 | | 2009-08-24 | 00:00:00 | 25,91 | 26,59 | 25,50 | 26,59 | 3.700 | | 2009-08-25 | 00:00:00 | 26,50 | 26,50 | 26,05 | 26,05 | 10.200 | | 2009-08-26 | 00:00:00 | 26,22 | 26,41 | 25,96 | 25,96 | 29.600 | | 2009-08-27 | 00:00:00 | 26,40 | 26,40 | 25,92 | 26,01 | 20.800 | | 2009-08-28 | 00:00:00 | 26,05 | 26,21 | 26,05 | 26,21 | 2.300 | | 2009-08-31 | 00:00:00 | 26,02 | 26,09 | 25,63 | 26,09 | 60.200 | | 2009-09-01 | 00:00:00 | 26,09 | 26,49 | 25,95 | 26,09 | 4.100 | | 2009-09-02 | 00:00:00 | 26,10 | 26,29 | 26,10 | 26,13 | 7.000 | | 2009-09-03 | 00:00:00 | 26,00 | 26,20 | 26,00 | 26,11 | 800 | | 2009-09-04 | 00:00:00 | 26,11 | 26,29 | 26,11 | 26,21 | 3.000 | | 2009-09-08 | 00:00:00 | 26,20 | 26,40 | 26,20 | 26,40 | 4.500 | | 2009-09-09 | 00:00:00 | 26,40 | 26,80 | 26,40 | 26,80 | 5.400 | | 2009-09-10 | 00:00:00 | 26,80 | 29,00 | 26,80 | 29,00 | 10.000 | | 2009-09-11 | 00:00:00 | 29,10 | 31,49 | 29,10 | 29,20 | 21.700 | | 2009-09-14 | 00:00:00 | 29,90 | 30,40 | 29,30 | 29,95 | 8.300 | | 2009-09-15 | 00:00:00 | 30,99 | 31,37 | 30,48 | 31,10 | 8.300 | | 2009-09-16 | 00:00:00 | 31,30 | 33,00 | 31,30 | 32,00 | 11.900 | | 2009-09-17 | 00:00:00 | 32,06 | 33,18 | 32,00 | 33,16 | 4.600 | | 2009-09-18 | 00:00:00 | 33,16 | 33,25 | 33,00 | 33,02 | 16.000 | | 2009-09-21 | 00:00:00 | 32,51 | 32,95 | 32,50 | 32,70 | 1.500 | | 2009-09-22 | 00:00:00 | 32,80 | 33,00 | 32,71 | 32,99 | 9.500 | | 2009-09-23 | 00:00:00 | 32,01 | 33,05 | 32,00 | 32,05 | 14.300 | | 2009-09-24 | 00:00:00 | 32,10 | 32,49 | 32,00 | 32,08 | 16.000 | | 2009-09-25 | 00:00:00 | 32,00 | 32,85 | 32,00 | 32,85 | 2.600 | | 2009-09-28 | 00:00:00 | 32,38 | 32,92 | 32,38 | 32,91 | 2.000 | | 2009-09-29 | 00:00:00 | 32,91 | 32,91 | 31,51 | 31,97 | 3.900 | | 2009-09-30 | 00:00:00 | 32,69 | 33,00 | 32,45 | 32,68 | 14.000 | | 2009-10-01 | 00:00:00 | 32,58 | 32,58 | 32,49 | 32,58 | 1.300 | | 2009-10-02 | 00:00:00 | 31,85 | 33,14 | 31,60 | 32,49 | 10.600 | | 2009-10-05 | 00:00:00 | 33,24 | 34,00 | 33,20 | 33,44 | 100.700 | | 2009-10-06 | 00:00:00 | 34,15 | 34,80 | 34,05 | 34,15 | 3.500 | | 2009-10-07 | 00:00:00 | 34,20 | 34,80 | 34,15 | 34,80 | 5.100 | | 2009-10-08 | 00:00:00 | 34,70 | 34,70 | 33,00 | 34,02 | 3.700 | | 2009-10-09 | 00:00:00 | 34,60 | 35,21 | 34,20 | 34,50 | 1.000 | | 2009-10-13 | 00:00:00 | 34,39 | 34,70 | 34,21 | 34,70 | 1.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
