(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-08-14 | 00:00:00 | 15,92 | 16,16 | 15,75 | 16,01 | 318.300 | | 2009-08-17 | 00:00:00 | 15,94 | 15,94 | 15,43 | 15,50 | 257.900 | | 2009-08-18 | 00:00:00 | 15,50 | 15,79 | 15,31 | 15,54 | 337.100 | | 2009-08-19 | 00:00:00 | 15,41 | 15,52 | 15,27 | 15,30 | 429.000 | | 2009-08-20 | 00:00:00 | 15,31 | 15,50 | 15,17 | 15,44 | 403.300 | | 2009-08-21 | 00:00:00 | 15,33 | 15,72 | 15,33 | 15,65 | 189.300 | | 2009-08-24 | 00:00:00 | 15,70 | 16,09 | 15,59 | 15,89 | 282.100 | | 2009-08-25 | 00:00:00 | 15,99 | 16,35 | 15,88 | 16,35 | 273.100 | | 2009-08-26 | 00:00:00 | 16,35 | 16,47 | 16,02 | 16,36 | 234.900 | | 2009-08-27 | 00:00:00 | 16,23 | 16,40 | 15,87 | 16,40 | 327.700 | | 2009-08-28 | 00:00:00 | 16,44 | 16,49 | 16,06 | 16,39 | 406.800 | | 2009-08-31 | 00:00:00 | 16,26 | 16,50 | 16,07 | 16,50 | 362.700 | | 2009-09-01 | 00:00:00 | 16,50 | 16,50 | 16,00 | 16,20 | 379.900 | | 2009-09-02 | 00:00:00 | 16,08 | 16,08 | 15,60 | 15,77 | 329.100 | | 2009-09-03 | 00:00:00 | 15,71 | 15,94 | 15,62 | 15,83 | 614.100 | | 2009-09-04 | 00:00:00 | 15,88 | 16,42 | 15,88 | 16,42 | 413.300 | | 2009-09-08 | 00:00:00 | 16,65 | 16,67 | 16,29 | 16,67 | 382.900 | | 2009-09-09 | 00:00:00 | 16,67 | 16,85 | 16,53 | 16,80 | 327.000 | | 2009-09-10 | 00:00:00 | 16,70 | 17,47 | 16,61 | 17,40 | 448.200 | | 2009-09-11 | 00:00:00 | 17,40 | 17,70 | 17,15 | 17,15 | 464.900 | | 2009-09-14 | 00:00:00 | 16,95 | 17,85 | 16,94 | 17,72 | 602.200 | | 2009-09-15 | 00:00:00 | 17,60 | 18,06 | 17,60 | 18,06 | 320.500 | | 2009-09-16 | 00:00:00 | 18,05 | 18,30 | 17,81 | 18,17 | 341.900 | | 2009-09-17 | 00:00:00 | 17,96 | 18,47 | 17,95 | 18,02 | 262.500 | | 2009-09-18 | 00:00:00 | 18,46 | 18,49 | 18,01 | 18,20 | 333.000 | | 2009-09-21 | 00:00:00 | 17,91 | 18,43 | 17,85 | 18,43 | 202.700 | | 2009-09-22 | 00:00:00 | 18,50 | 18,79 | 18,32 | 18,43 | 285.800 | | 2009-09-23 | 00:00:00 | 18,15 | 18,43 | 18,04 | 18,28 | 415.000 | | 2009-09-24 | 00:00:00 | 18,39 | 18,46 | 17,91 | 17,96 | 204.300 | | 2009-09-25 | 00:00:00 | 18,20 | 18,20 | 17,74 | 18,08 | 265.400 | | 2009-09-28 | 00:00:00 | 18,13 | 18,40 | 17,91 | 18,24 | 138.300 | | 2009-09-29 | 00:00:00 | 18,40 | 18,40 | 18,14 | 18,34 | 264.400 | | 2009-09-30 | 00:00:00 | 18,42 | 18,95 | 18,11 | 18,90 | 334.500 | | 2009-10-01 | 00:00:00 | 18,51 | 18,74 | 18,02 | 18,40 | 207.200 | | 2009-10-02 | 00:00:00 | 18,00 | 18,84 | 17,75 | 18,84 | 359.300 | | 2009-10-05 | 00:00:00 | 18,28 | 19,69 | 18,28 | 19,56 | 473.100 | | 2009-10-06 | 00:00:00 | 19,61 | 20,05 | 19,40 | 20,05 | 448.700 | | 2009-10-07 | 00:00:00 | 19,60 | 20,04 | 19,30 | 19,60 | 211.400 | | 2009-10-08 | 00:00:00 | 19,51 | 20,00 | 19,13 | 19,73 | 244.600 | | 2009-10-09 | 00:00:00 | 19,66 | 19,96 | 19,41 | 19,89 | 227.400 | | 2009-10-13 | 00:00:00 | 20,10 | 20,10 | 19,68 | 20,00 | 186.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
