(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-19 | 00:00:00 | 28,00 | 28,52 | 27,81 | 28,14 | 608.200 | | 2007-09-20 | 00:00:00 | 28,15 | 28,20 | 27,35 | 27,69 | 582.500 | | 2007-09-21 | 00:00:00 | 27,50 | 28,25 | 27,50 | 27,95 | 270.000 | | 2007-09-24 | 00:00:00 | 28,20 | 28,30 | 27,55 | 27,92 | 650.200 | | 2007-09-25 | 00:00:00 | 28,00 | 28,13 | 27,50 | 27,90 | 785.300 | | 2007-09-26 | 00:00:00 | 28,34 | 28,50 | 28,07 | 28,28 | 1.002.300 | | 2007-09-27 | 00:00:00 | 28,80 | 28,87 | 27,50 | 28,03 | 1.239.600 | | 2007-09-28 | 00:00:00 | 27,45 | 28,12 | 27,10 | 27,50 | 606.200 | | 2007-10-01 | 00:00:00 | 28,00 | 28,00 | 27,42 | 27,50 | 678.800 | | 2007-10-02 | 00:00:00 | 27,50 | 27,71 | 26,96 | 27,30 | 985.200 | | 2007-10-03 | 00:00:00 | 27,40 | 27,45 | 26,00 | 26,30 | 874.800 | | 2007-10-04 | 00:00:00 | 26,30 | 28,05 | 26,24 | 28,05 | 847.700 | | 2007-10-05 | 00:00:00 | 28,33 | 28,50 | 27,91 | 28,10 | 643.500 | | 2007-10-08 | 00:00:00 | 28,65 | 28,65 | 27,67 | 28,00 | 514.700 | | 2007-10-09 | 00:00:00 | 28,50 | 28,77 | 27,77 | 28,61 | 813.300 | | 2007-10-10 | 00:00:00 | 28,99 | 28,99 | 27,97 | 28,50 | 523.400 | | 2007-10-11 | 00:00:00 | 29,00 | 29,00 | 27,24 | 28,10 | 684.100 | | 2007-10-12 | 00:00:00 | 28,10 | 28,10 | 28,10 | 28,10 | 0 | | 2007-10-15 | 00:00:00 | 28,98 | 28,98 | 27,40 | 27,60 | 472.900 | | 2007-10-16 | 00:00:00 | 27,20 | 27,20 | 26,39 | 26,39 | 426.800 | | 2007-10-17 | 00:00:00 | 27,06 | 27,74 | 26,18 | 26,64 | 941.800 | | 2007-10-18 | 00:00:00 | 26,59 | 26,70 | 26,17 | 26,50 | 603.300 | | 2007-10-19 | 00:00:00 | 27,00 | 27,10 | 25,41 | 25,70 | 419.100 | | 2007-10-22 | 00:00:00 | 25,00 | 26,61 | 25,00 | 26,30 | 347.200 | | 2007-10-23 | 00:00:00 | 26,80 | 27,20 | 26,36 | 26,70 | 771.800 | | 2007-10-24 | 00:00:00 | 26,97 | 27,25 | 26,41 | 26,52 | 1.135.600 | | 2007-10-25 | 00:00:00 | 26,89 | 27,00 | 25,54 | 25,76 | 920.800 | | 2007-10-26 | 00:00:00 | 25,76 | 26,70 | 25,52 | 26,01 | 540.200 | | 2007-10-29 | 00:00:00 | 26,16 | 26,55 | 25,81 | 26,00 | 1.105.300 | | 2007-10-30 | 00:00:00 | 26,12 | 26,43 | 25,65 | 25,89 | 509.100 | | 2007-10-31 | 00:00:00 | 26,00 | 26,40 | 25,40 | 25,89 | 740.500 | | 2007-11-01 | 00:00:00 | 25,40 | 25,89 | 25,30 | 25,73 | 929.600 | | 2007-11-02 | 00:00:00 | 25,73 | 25,73 | 25,73 | 25,73 | 0 | | 2007-11-05 | 00:00:00 | 25,75 | 26,41 | 25,03 | 26,14 | 1.351.400 | | 2007-11-06 | 00:00:00 | 26,50 | 27,00 | 26,03 | 26,28 | 2.138.600 | | 2007-11-07 | 00:00:00 | 26,03 | 26,23 | 25,52 | 25,55 | 564.700 | | 2007-11-08 | 00:00:00 | 25,55 | 26,04 | 24,04 | 24,76 | 989.300 | | 2007-11-09 | 00:00:00 | 24,15 | 25,13 | 23,50 | 24,90 | 635.700 | | 2007-11-12 | 00:00:00 | 24,85 | 24,85 | 23,22 | 23,57 | 585.200 | | 2007-11-13 | 00:00:00 | 23,57 | 24,49 | 23,51 | 24,49 | 284.200 | | 2007-11-14 | 00:00:00 | 24,70 | 25,70 | 24,56 | 25,36 | 841.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
