(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-02 | 00:00:00 | 52,46 | 52,98 | 51,20 | 52,00 | 944.600 | | 2008-05-05 | 00:00:00 | 52,80 | 53,87 | 51,73 | 52,75 | 1.933.300 | | 2008-05-06 | 00:00:00 | 52,12 | 52,89 | 52,05 | 52,45 | 194.500 | | 2008-05-07 | 00:00:00 | 52,31 | 52,58 | 51,51 | 52,00 | 292.200 | | 2008-05-08 | 00:00:00 | 51,28 | 52,23 | 51,28 | 52,00 | 206.900 | | 2008-05-09 | 00:00:00 | 52,00 | 52,48 | 51,40 | 51,90 | 86.200 | | 2008-05-12 | 00:00:00 | 51,46 | 52,00 | 51,00 | 51,99 | 188.500 | | 2008-05-13 | 00:00:00 | 51,98 | 52,00 | 51,61 | 51,99 | 186.100 | | 2008-05-14 | 00:00:00 | 51,67 | 51,99 | 51,61 | 51,99 | 123.300 | | 2008-05-15 | 00:00:00 | 51,79 | 52,58 | 51,72 | 52,00 | 378.100 | | 2008-05-16 | 00:00:00 | 52,00 | 52,10 | 51,74 | 51,99 | 276.700 | | 2008-05-19 | 00:00:00 | 52,29 | 52,29 | 51,80 | 52,01 | 835.300 | | 2008-05-20 | 00:00:00 | 52,00 | 53,36 | 52,00 | 53,02 | 1.646.100 | | 2008-05-21 | 00:00:00 | 53,02 | 53,20 | 51,76 | 53,20 | 243.600 | | 2008-05-23 | 00:00:00 | 52,81 | 53,49 | 52,01 | 52,99 | 123.900 | | 2008-05-26 | 00:00:00 | 52,47 | 53,15 | 52,47 | 53,15 | 164.700 | | 2008-05-27 | 00:00:00 | 52,11 | 53,04 | 50,11 | 52,98 | 650.600 | | 2008-05-28 | 00:00:00 | 51,76 | 53,20 | 51,76 | 53,00 | 360.300 | | 2008-05-29 | 00:00:00 | 52,05 | 53,00 | 52,03 | 52,40 | 285.400 | | 2008-05-30 | 00:00:00 | 52,71 | 53,29 | 51,71 | 52,20 | 599.200 | | 2008-06-02 | 00:00:00 | 52,99 | 52,99 | 52,00 | 52,01 | 163.900 | | 2008-06-03 | 00:00:00 | 52,40 | 52,50 | 51,81 | 52,50 | 232.200 | | 2008-06-04 | 00:00:00 | 52,99 | 52,99 | 51,42 | 52,73 | 71.000 | | 2008-06-05 | 00:00:00 | 52,73 | 52,98 | 52,10 | 52,50 | 128.700 | | 2008-06-06 | 00:00:00 | 52,03 | 52,78 | 51,06 | 52,01 | 135.700 | | 2008-06-10 | 00:00:00 | 51,40 | 52,72 | 51,40 | 51,85 | 208.100 | | 2008-06-11 | 00:00:00 | 51,97 | 52,69 | 50,77 | 51,70 | 252.000 | | 2008-06-12 | 00:00:00 | 52,18 | 52,39 | 50,10 | 51,80 | 211.000 | | 2008-06-13 | 00:00:00 | 52,40 | 52,79 | 51,25 | 51,45 | 727.100 | | 2008-06-16 | 00:00:00 | 50,32 | 52,10 | 50,32 | 52,00 | 644.400 | | 2008-06-17 | 00:00:00 | 52,78 | 52,78 | 51,62 | 52,10 | 513.000 | | 2008-06-18 | 00:00:00 | 51,89 | 52,18 | 51,50 | 52,09 | 158.200 | | 2008-06-19 | 00:00:00 | 52,44 | 52,44 | 51,90 | 52,40 | 181.500 | | 2008-06-20 | 00:00:00 | 52,44 | 52,90 | 51,81 | 52,11 | 162.300 | | 2008-06-23 | 00:00:00 | 51,51 | 52,90 | 51,51 | 52,90 | 142.600 | | 2008-06-24 | 00:00:00 | 52,71 | 52,89 | 51,90 | 52,41 | 263.800 | | 2008-06-25 | 00:00:00 | 51,52 | 52,88 | 51,52 | 52,50 | 51.600 | | 2008-06-26 | 00:00:00 | 51,81 | 52,42 | 50,81 | 52,29 | 82.900 | | 2008-06-27 | 00:00:00 | 52,98 | 52,98 | 52,01 | 52,82 | 97.800 | | 2008-06-30 | 00:00:00 | 52,94 | 53,00 | 51,93 | 53,00 | 237.400 | | 2008-07-01 | 00:00:00 | 52,05 | 52,59 | 51,87 | 52,10 | 116.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
