(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-14 | 00:00:00 | 24,70 | 25,70 | 24,56 | 25,36 | 841.900 | | 2007-11-15 | 00:00:00 | 25,36 | 25,36 | 25,36 | 25,36 | 0 | | 2007-11-16 | 00:00:00 | 25,70 | 26,10 | 25,39 | 26,10 | 722.700 | | 2007-11-19 | 00:00:00 | 26,15 | 26,15 | 24,81 | 25,27 | 376.800 | | 2007-11-20 | 00:00:00 | 25,27 | 25,27 | 25,27 | 25,27 | 0 | | 2007-11-21 | 00:00:00 | 24,60 | 25,90 | 24,11 | 25,50 | 769.200 | | 2007-11-22 | 00:00:00 | 25,51 | 25,63 | 24,95 | 24,95 | 471.300 | | 2007-11-23 | 00:00:00 | 25,10 | 25,50 | 24,90 | 25,20 | 538.800 | | 2007-11-26 | 00:00:00 | 25,20 | 25,20 | 23,22 | 23,86 | 592.100 | | 2007-11-27 | 00:00:00 | 23,86 | 24,25 | 23,41 | 23,95 | 576.600 | | 2007-11-28 | 00:00:00 | 23,93 | 24,41 | 23,91 | 24,20 | 761.000 | | 2007-11-29 | 00:00:00 | 24,41 | 25,27 | 24,38 | 24,90 | 2.958.900 | | 2007-11-30 | 00:00:00 | 25,25 | 25,90 | 24,70 | 24,79 | 1.811.800 | | 2007-12-03 | 00:00:00 | 25,48 | 25,50 | 24,58 | 24,80 | 1.614.600 | | 2007-12-04 | 00:00:00 | 24,70 | 25,01 | 24,15 | 24,84 | 283.100 | | 2007-12-05 | 00:00:00 | 25,01 | 25,50 | 24,61 | 25,21 | 1.145.300 | | 2007-12-06 | 00:00:00 | 25,30 | 25,80 | 24,89 | 25,55 | 978.500 | | 2007-12-07 | 00:00:00 | 25,50 | 25,86 | 25,22 | 25,65 | 434.500 | | 2007-12-10 | 00:00:00 | 25,70 | 26,73 | 25,68 | 26,49 | 982.900 | | 2007-12-11 | 00:00:00 | 26,69 | 27,18 | 26,16 | 26,20 | 821.300 | | 2007-12-12 | 00:00:00 | 26,00 | 27,17 | 25,23 | 25,30 | 1.189.000 | | 2007-12-13 | 00:00:00 | 24,70 | 25,07 | 24,41 | 25,00 | 398.800 | | 2007-12-14 | 00:00:00 | 25,50 | 25,68 | 23,77 | 25,25 | 454.700 | | 2007-12-17 | 00:00:00 | 24,71 | 25,09 | 23,85 | 23,90 | 309.800 | | 2007-12-18 | 00:00:00 | 24,59 | 24,71 | 23,65 | 24,55 | 281.300 | | 2007-12-19 | 00:00:00 | 23,85 | 24,61 | 23,85 | 24,40 | 671.900 | | 2007-12-20 | 00:00:00 | 23,98 | 24,34 | 23,61 | 24,34 | 549.000 | | 2007-12-21 | 00:00:00 | 24,34 | 26,08 | 23,95 | 25,99 | 552.700 | | 2007-12-24 | 00:00:00 | 25,99 | 25,99 | 25,99 | 25,99 | 0 | | 2007-12-25 | 00:00:00 | 25,99 | 25,99 | 25,99 | 25,99 | 0 | | 2007-12-26 | 00:00:00 | 26,12 | 26,54 | 25,80 | 26,20 | 308.400 | | 2007-12-27 | 00:00:00 | 25,78 | 26,27 | 25,26 | 25,85 | 371.300 | | 2007-12-28 | 00:00:00 | 25,60 | 26,40 | 25,60 | 26,02 | 1.207.900 | | 2007-12-31 | 00:00:00 | 26,02 | 26,02 | 26,02 | 26,02 | 0 | | 2008-01-01 | 00:00:00 | 26,02 | 26,02 | 26,02 | 26,02 | 0 | | 2008-01-02 | 00:00:00 | 26,10 | 26,50 | 25,59 | 26,00 | 1.027.300 | | 2008-01-03 | 00:00:00 | 26,00 | 26,80 | 25,81 | 26,80 | 723.800 | | 2008-01-04 | 00:00:00 | 26,61 | 27,70 | 26,20 | 26,82 | 1.407.700 | | 2008-01-07 | 00:00:00 | 27,20 | 28,35 | 27,05 | 28,35 | 1.292.100 | | 2008-01-08 | 00:00:00 | 28,30 | 29,80 | 27,47 | 28,68 | 1.676.800 | | 2008-01-09 | 00:00:00 | 28,89 | 28,89 | 27,58 | 28,28 | 2.327.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
