(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 | 2008-01-09 | 00:00:00 | 28,89 | 28,89 | 27,58 | 28,28 | 2.327.700 | 2008-01-10 | 00:00:00 | 27,20 | 28,00 | 25,60 | 26,55 | 2.930.800 | 2008-01-11 | 00:00:00 | 26,20 | 27,30 | 24,70 | 24,80 | 1.563.100 | 2008-01-14 | 00:00:00 | 25,00 | 25,18 | 24,40 | 24,60 | 1.565.500 | 2008-01-15 | 00:00:00 | 24,70 | 24,70 | 23,52 | 23,90 | 540.400 | 2008-01-16 | 00:00:00 | 23,62 | 24,39 | 22,95 | 23,42 | 893.000 | 2008-01-17 | 00:00:00 | 24,08 | 24,08 | 21,41 | 21,58 | 1.425.500 | 2008-01-18 | 00:00:00 | 21,75 | 22,43 | 21,20 | 22,25 | 699.300 | 2008-01-21 | 00:00:00 | 21,80 | 22,39 | 21,51 | 21,88 | 584.100 | 2008-01-22 | 00:00:00 | 21,89 | 22,80 | 21,20 | 22,32 | 1.226.000 | 2008-01-23 | 00:00:00 | 22,06 | 22,06 | 20,07 | 20,70 | 922.700 | 2008-01-24 | 00:00:00 | 21,20 | 21,65 | 20,80 | 21,55 | 1.131.300 | 2008-01-25 | 00:00:00 | 21,55 | 21,55 | 21,55 | 21,55 | 0 | 2008-01-28 | 00:00:00 | 21,37 | 22,95 | 21,19 | 22,85 | 924.200 | 2008-01-29 | 00:00:00 | 22,81 | 22,96 | 22,15 | 22,70 | 708.700 | 2008-01-30 | 00:00:00 | 23,20 | 23,43 | 22,51 | 23,30 | 991.700 | 2008-01-31 | 00:00:00 | 22,98 | 24,63 | 22,40 | 24,63 | 891.500 | 2008-02-01 | 00:00:00 | 25,00 | 25,63 | 24,50 | 25,52 | 1.362.700 | 2008-02-04 | 00:00:00 | 25,52 | 25,52 | 25,52 | 25,52 | 0 | 2008-02-05 | 00:00:00 | 25,52 | 25,52 | 25,52 | 25,52 | 0 | 2008-02-06 | 00:00:00 | 25,22 | 25,22 | 24,03 | 24,20 | 862.200 | 2008-02-07 | 00:00:00 | 24,20 | 24,43 | 22,88 | 24,11 | 737.600 | 2008-02-08 | 00:00:00 | 25,00 | 25,00 | 23,68 | 23,80 | 372.600 | 2008-02-11 | 00:00:00 | 24,00 | 24,85 | 23,69 | 23,99 | 969.800 | 2008-02-12 | 00:00:00 | 24,54 | 25,63 | 24,04 | 24,90 | 1.040.100 | 2008-02-13 | 00:00:00 | 25,20 | 25,97 | 23,62 | 25,00 | 1.225.500 | 2008-02-14 | 00:00:00 | 25,00 | 25,00 | 24,44 | 24,80 | 1.254.900 | 2008-02-15 | 00:00:00 | 24,68 | 25,25 | 24,12 | 24,50 | 521.400 | 2008-02-18 | 00:00:00 | 24,99 | 25,75 | 24,90 | 25,30 | 143.400 | 2008-02-19 | 00:00:00 | 25,36 | 25,92 | 24,00 | 24,00 | 383.200 | 2008-02-20 | 00:00:00 | 24,00 | 24,60 | 23,46 | 24,29 | 509.500 | 2008-02-21 | 00:00:00 | 24,30 | 24,60 | 24,00 | 24,24 | 210.300 | 2008-02-22 | 00:00:00 | 24,30 | 24,48 | 23,38 | 24,04 | 591.700 | 2008-02-25 | 00:00:00 | 23,40 | 24,28 | 23,40 | 23,85 | 1.725.700 | 2008-02-26 | 00:00:00 | 23,84 | 23,84 | 23,06 | 23,53 | 962.500 | 2008-02-27 | 00:00:00 | 23,65 | 24,93 | 23,49 | 24,71 | 1.362.500 | 2008-02-28 | 00:00:00 | 24,77 | 24,99 | 24,05 | 24,50 | 927.400 | 2008-02-29 | 00:00:00 | 24,10 | 24,14 | 23,18 | 23,60 | 984.500 | 2008-03-03 | 00:00:00 | 23,40 | 23,76 | 23,00 | 23,50 | 693.900 | 2008-03-04 | 00:00:00 | 23,20 | 23,40 | 22,74 | 23,40 | 487.600 | 2008-03-05 | 00:00:00 | 23,49 | 23,95 | 23,40 | 23,89 | 499.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|