(Login BolsaPT & Canal Forex) |
|
BRASIL T PAR-PN - [Ticker: BRTP4.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 BRTP4.SA de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-02-18 | 00:00:00 | 14,49 | 14,55 | 14,22 | 14,50 | 444.100 | 2009-02-19 | 00:00:00 | 14,50 | 14,70 | 14,40 | 14,43 | 132.300 | 2009-02-20 | 00:00:00 | 14,25 | 14,67 | 14,14 | 14,45 | 348.600 | 2009-02-25 | 00:00:00 | 14,25 | 14,99 | 14,25 | 14,86 | 163.600 | 2009-02-26 | 00:00:00 | 14,99 | 15,06 | 14,59 | 14,75 | 305.700 | 2009-02-27 | 00:00:00 | 14,31 | 15,23 | 14,11 | 15,00 | 191.900 | 2009-03-02 | 00:00:00 | 14,46 | 14,80 | 14,12 | 14,12 | 455.700 | 2009-03-03 | 00:00:00 | 14,30 | 14,35 | 13,91 | 14,29 | 307.800 | 2009-03-04 | 00:00:00 | 14,43 | 14,65 | 13,97 | 14,25 | 1.429.400 | 2009-03-05 | 00:00:00 | 14,01 | 14,36 | 13,90 | 13,95 | 147.500 | 2009-03-06 | 00:00:00 | 13,95 | 14,39 | 13,90 | 14,18 | 232.900 | 2009-03-09 | 00:00:00 | 13,96 | 14,31 | 13,70 | 14,31 | 126.000 | 2009-03-10 | 00:00:00 | 14,40 | 14,59 | 14,21 | 14,45 | 242.200 | 2009-03-11 | 00:00:00 | 14,55 | 14,84 | 14,24 | 14,34 | 235.000 | 2009-03-12 | 00:00:00 | 14,54 | 15,18 | 14,36 | 15,18 | 342.700 | 2009-03-13 | 00:00:00 | 15,18 | 15,54 | 15,05 | 15,39 | 406.600 | 2009-03-16 | 00:00:00 | 15,27 | 15,79 | 15,02 | 15,03 | 612.700 | 2009-03-17 | 00:00:00 | 15,21 | 15,80 | 14,84 | 15,63 | 220.000 | 2009-03-18 | 00:00:00 | 15,48 | 16,20 | 15,40 | 16,20 | 324.700 | 2009-03-19 | 00:00:00 | 16,44 | 16,55 | 15,94 | 16,20 | 445.200 | 2009-03-20 | 00:00:00 | 16,20 | 16,46 | 15,63 | 15,63 | 515.800 | 2009-03-23 | 00:00:00 | 15,65 | 17,16 | 15,65 | 16,80 | 699.400 | 2009-03-24 | 00:00:00 | 16,42 | 16,75 | 16,33 | 16,34 | 527.300 | 2009-03-25 | 00:00:00 | 16,36 | 17,16 | 16,32 | 16,70 | 641.300 | 2009-03-26 | 00:00:00 | 16,96 | 16,96 | 16,43 | 16,75 | 183.900 | 2009-03-27 | 00:00:00 | 16,43 | 16,81 | 16,33 | 16,45 | 223.000 | 2009-03-30 | 00:00:00 | 16,39 | 16,39 | 16,05 | 16,30 | 274.500 | 2009-03-31 | 00:00:00 | 15,83 | 17,25 | 15,83 | 16,75 | 499.100 | 2009-04-01 | 00:00:00 | 16,31 | 17,39 | 16,28 | 17,11 | 284.400 | 2009-04-02 | 00:00:00 | 17,49 | 17,70 | 17,16 | 17,29 | 679.300 | 2009-04-03 | 00:00:00 | 17,46 | 17,97 | 17,16 | 17,35 | 643.500 | 2009-04-06 | 00:00:00 | 17,23 | 17,29 | 16,62 | 16,86 | 478.600 | 2009-04-07 | 00:00:00 | 16,80 | 17,09 | 16,60 | 16,60 | 258.000 | 2009-04-08 | 00:00:00 | 16,61 | 16,79 | 16,34 | 16,45 | 207.700 | 2009-04-09 | 00:00:00 | 16,99 | 17,00 | 16,46 | 16,69 | 386.300 | 2009-04-13 | 00:00:00 | 16,57 | 17,32 | 16,15 | 17,20 | 372.400 | 2009-04-14 | 00:00:00 | 17,03 | 17,10 | 16,64 | 16,99 | 341.300 | 2009-04-15 | 00:00:00 | 16,99 | 16,99 | 16,49 | 16,63 | 361.800 | 2009-04-16 | 00:00:00 | 16,75 | 16,93 | 16,57 | 16,83 | 220.900 | 2009-04-17 | 00:00:00 | 16,66 | 17,09 | 16,56 | 16,67 | 247.000 | 2009-04-20 | 00:00:00 | 16,56 | 16,56 | 15,87 | 16,04 | 184.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|