(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-05 | 00:00:00 | 23,49 | 23,95 | 23,40 | 23,89 | 499.300 | | 2008-03-06 | 00:00:00 | 23,75 | 23,75 | 22,80 | 22,80 | 1.013.200 | | 2008-03-07 | 00:00:00 | 22,70 | 23,03 | 22,24 | 22,35 | 700.900 | | 2008-03-10 | 00:00:00 | 22,24 | 22,50 | 21,80 | 21,97 | 436.500 | | 2008-03-11 | 00:00:00 | 22,20 | 22,74 | 22,17 | 22,74 | 940.000 | | 2008-03-12 | 00:00:00 | 22,71 | 23,67 | 22,33 | 23,12 | 736.200 | | 2008-03-13 | 00:00:00 | 22,51 | 22,93 | 22,11 | 22,93 | 1.197.200 | | 2008-03-14 | 00:00:00 | 23,44 | 23,44 | 22,05 | 22,65 | 747.700 | | 2008-03-17 | 00:00:00 | 22,65 | 22,65 | 22,65 | 22,65 | 0 | | 2008-03-18 | 00:00:00 | 22,20 | 22,79 | 21,87 | 22,64 | 1.548.700 | | 2008-03-19 | 00:00:00 | 21,59 | 21,98 | 20,50 | 20,84 | 840.000 | | 2008-03-20 | 00:00:00 | 20,30 | 20,94 | 20,19 | 20,94 | 684.800 | | 2008-03-21 | 00:00:00 | 20,94 | 20,94 | 20,94 | 20,94 | 0 | | 2008-03-24 | 00:00:00 | 20,94 | 22,45 | 20,94 | 22,10 | 719.900 | | 2008-03-25 | 00:00:00 | 22,43 | 22,47 | 21,74 | 22,10 | 1.033.000 | | 2008-03-26 | 00:00:00 | 22,11 | 22,30 | 21,66 | 22,15 | 396.200 | | 2008-03-27 | 00:00:00 | 22,22 | 22,25 | 21,10 | 21,25 | 788.000 | | 2008-03-28 | 00:00:00 | 21,85 | 22,65 | 21,80 | 22,59 | 1.828.800 | | 2008-03-31 | 00:00:00 | 22,73 | 23,48 | 21,90 | 23,48 | 2.095.200 | | 2008-04-01 | 00:00:00 | 23,65 | 25,05 | 23,60 | 25,00 | 2.714.800 | | 2008-04-02 | 00:00:00 | 25,60 | 26,25 | 25,15 | 26,25 | 2.442.600 | | 2008-04-03 | 00:00:00 | 26,50 | 26,91 | 25,16 | 26,43 | 1.889.200 | | 2008-04-04 | 00:00:00 | 26,49 | 27,00 | 25,77 | 26,55 | 682.000 | | 2008-04-07 | 00:00:00 | 26,65 | 26,99 | 26,07 | 26,08 | 470.500 | | 2008-04-08 | 00:00:00 | 26,08 | 26,45 | 25,61 | 25,94 | 902.300 | | 2008-04-09 | 00:00:00 | 25,57 | 25,71 | 25,00 | 25,40 | 722.300 | | 2008-04-10 | 00:00:00 | 25,39 | 26,29 | 25,20 | 26,29 | 740.700 | | 2008-04-11 | 00:00:00 | 26,28 | 27,50 | 25,53 | 27,50 | 1.742.400 | | 2008-04-14 | 00:00:00 | 27,20 | 27,84 | 25,57 | 26,06 | 859.500 | | 2008-04-15 | 00:00:00 | 26,01 | 26,30 | 25,51 | 26,00 | 841.200 | | 2008-04-16 | 00:00:00 | 26,30 | 26,99 | 25,47 | 25,87 | 1.248.700 | | 2008-04-17 | 00:00:00 | 25,74 | 27,00 | 25,74 | 26,60 | 1.252.800 | | 2008-04-18 | 00:00:00 | 26,60 | 27,30 | 26,60 | 27,30 | 586.000 | | 2008-04-22 | 00:00:00 | 27,31 | 27,31 | 26,00 | 26,63 | 525.300 | | 2008-04-23 | 00:00:00 | 26,74 | 27,31 | 26,51 | 27,10 | 598.000 | | 2008-04-24 | 00:00:00 | 27,10 | 27,32 | 26,39 | 27,32 | 322.700 | | 2008-04-25 | 00:00:00 | 27,50 | 27,50 | 24,10 | 25,00 | 3.923.100 | | 2008-04-28 | 00:00:00 | 25,28 | 25,90 | 23,45 | 24,83 | 8.830.300 | | 2008-04-29 | 00:00:00 | 24,38 | 25,10 | 24,38 | 24,85 | 4.085.300 | | 2008-04-30 | 00:00:00 | 24,84 | 26,10 | 24,18 | 26,10 | 5.736.600 | | 2008-05-02 | 00:00:00 | 25,65 | 25,65 | 23,71 | 23,90 | 1.428.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
