(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-20 | 00:00:00 | 16,56 | 16,56 | 15,87 | 16,04 | 184.500 | | 2009-04-22 | 00:00:00 | 16,63 | 16,84 | 16,22 | 16,39 | 357.200 | | 2009-04-23 | 00:00:00 | 16,26 | 16,50 | 16,11 | 16,50 | 228.000 | | 2009-04-24 | 00:00:00 | 16,31 | 16,83 | 16,31 | 16,66 | 628.900 | | 2009-04-27 | 00:00:00 | 16,31 | 16,65 | 15,91 | 15,97 | 524.000 | | 2009-04-28 | 00:00:00 | 15,75 | 16,41 | 15,68 | 16,41 | 355.300 | | 2009-04-29 | 00:00:00 | 16,41 | 17,10 | 16,41 | 17,10 | 391.900 | | 2009-04-30 | 00:00:00 | 17,00 | 17,38 | 16,94 | 16,94 | 429.100 | | 2009-05-04 | 00:00:00 | 17,25 | 17,69 | 17,15 | 17,45 | 348.100 | | 2009-05-05 | 00:00:00 | 17,27 | 17,43 | 16,94 | 16,96 | 405.600 | | 2009-05-06 | 00:00:00 | 17,02 | 17,91 | 16,81 | 17,56 | 634.800 | | 2009-05-07 | 00:00:00 | 17,51 | 17,66 | 17,09 | 17,40 | 207.100 | | 2009-05-08 | 00:00:00 | 17,91 | 18,05 | 17,22 | 18,05 | 327.900 | | 2009-05-11 | 00:00:00 | 17,89 | 17,89 | 17,24 | 17,50 | 237.700 | | 2009-05-12 | 00:00:00 | 17,84 | 17,84 | 17,15 | 17,35 | 203.100 | | 2009-05-13 | 00:00:00 | 16,97 | 17,15 | 16,80 | 16,95 | 190.600 | | 2009-05-14 | 00:00:00 | 16,84 | 17,39 | 16,79 | 17,15 | 321.100 | | 2009-05-15 | 00:00:00 | 16,80 | 17,20 | 16,53 | 16,60 | 279.400 | | 2009-05-18 | 00:00:00 | 16,85 | 17,69 | 16,61 | 17,42 | 170.300 | | 2009-05-19 | 00:00:00 | 17,65 | 17,70 | 17,20 | 17,22 | 182.400 | | 2009-05-20 | 00:00:00 | 17,50 | 17,74 | 17,30 | 17,46 | 633.100 | | 2009-05-21 | 00:00:00 | 17,15 | 17,75 | 16,83 | 17,69 | 301.300 | | 2009-05-22 | 00:00:00 | 17,80 | 17,80 | 17,16 | 17,16 | 257.700 | | 2009-05-25 | 00:00:00 | 17,47 | 17,47 | 17,13 | 17,40 | 21.400 | | 2009-05-26 | 00:00:00 | 17,18 | 17,97 | 17,02 | 17,97 | 217.100 | | 2009-05-27 | 00:00:00 | 17,98 | 18,58 | 17,66 | 17,85 | 209.300 | | 2009-05-28 | 00:00:00 | 17,52 | 18,74 | 17,52 | 18,69 | 788.700 | | 2009-05-29 | 00:00:00 | 18,90 | 18,95 | 17,75 | 17,75 | 1.230.000 | | 2009-06-01 | 00:00:00 | 18,00 | 18,69 | 17,80 | 17,85 | 774.000 | | 2009-06-02 | 00:00:00 | 17,73 | 18,45 | 17,40 | 17,40 | 835.500 | | 2009-06-03 | 00:00:00 | 17,42 | 17,57 | 16,11 | 16,20 | 1.437.000 | | 2009-06-04 | 00:00:00 | 16,60 | 16,95 | 16,40 | 16,95 | 191.000 | | 2009-06-05 | 00:00:00 | 17,15 | 17,36 | 16,53 | 16,99 | 243.400 | | 2009-06-08 | 00:00:00 | 16,52 | 16,77 | 16,40 | 16,77 | 306.300 | | 2009-06-09 | 00:00:00 | 16,80 | 17,07 | 16,37 | 16,50 | 190.700 | | 2009-06-10 | 00:00:00 | 16,29 | 16,89 | 16,12 | 16,28 | 452.800 | | 2009-06-12 | 00:00:00 | 16,59 | 16,59 | 16,01 | 16,21 | 280.400 | | 2009-06-15 | 00:00:00 | 16,16 | 16,16 | 15,05 | 15,27 | 418.400 | | 2009-06-16 | 00:00:00 | 15,41 | 15,57 | 14,79 | 14,90 | 330.300 | | 2009-06-17 | 00:00:00 | 14,90 | 14,98 | 14,32 | 14,92 | 603.600 | | 2009-06-18 | 00:00:00 | 15,08 | 15,41 | 14,61 | 14,82 | 465.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
