(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-02 | 00:00:00 | 25,65 | 25,65 | 23,71 | 23,90 | 1.428.200 | | 2008-05-05 | 00:00:00 | 24,00 | 24,85 | 23,80 | 24,06 | 1.422.800 | | 2008-05-06 | 00:00:00 | 24,32 | 24,32 | 23,71 | 23,95 | 549.100 | | 2008-05-07 | 00:00:00 | 24,15 | 24,20 | 23,22 | 23,55 | 1.162.500 | | 2008-05-08 | 00:00:00 | 23,55 | 24,09 | 23,36 | 23,90 | 782.800 | | 2008-05-09 | 00:00:00 | 23,92 | 24,08 | 23,64 | 23,80 | 1.600.400 | | 2008-05-12 | 00:00:00 | 23,99 | 23,99 | 23,46 | 23,70 | 2.777.300 | | 2008-05-13 | 00:00:00 | 23,95 | 24,20 | 23,95 | 24,20 | 2.612.800 | | 2008-05-14 | 00:00:00 | 24,25 | 24,41 | 24,11 | 24,30 | 2.012.400 | | 2008-05-15 | 00:00:00 | 24,30 | 24,40 | 24,12 | 24,35 | 2.538.400 | | 2008-05-16 | 00:00:00 | 24,50 | 24,90 | 24,35 | 24,85 | 1.263.000 | | 2008-05-19 | 00:00:00 | 24,95 | 24,95 | 24,40 | 24,80 | 2.379.100 | | 2008-05-20 | 00:00:00 | 24,78 | 24,78 | 24,10 | 24,35 | 2.674.100 | | 2008-05-21 | 00:00:00 | 24,39 | 24,55 | 24,01 | 24,50 | 2.334.800 | | 2008-05-23 | 00:00:00 | 24,40 | 24,95 | 24,05 | 24,85 | 1.753.200 | | 2008-05-26 | 00:00:00 | 24,90 | 25,71 | 24,85 | 25,71 | 293.600 | | 2008-05-27 | 00:00:00 | 25,71 | 25,85 | 25,00 | 25,50 | 4.951.400 | | 2008-05-28 | 00:00:00 | 25,49 | 26,54 | 25,45 | 26,50 | 3.443.600 | | 2008-05-29 | 00:00:00 | 26,51 | 26,80 | 26,06 | 26,55 | 1.811.300 | | 2008-05-30 | 00:00:00 | 26,55 | 27,05 | 26,40 | 26,85 | 3.333.300 | | 2008-06-02 | 00:00:00 | 26,25 | 27,11 | 26,13 | 27,05 | 2.191.900 | | 2008-06-03 | 00:00:00 | 27,05 | 27,40 | 26,80 | 27,30 | 1.968.400 | | 2008-06-04 | 00:00:00 | 26,83 | 27,47 | 26,02 | 26,10 | 507.400 | | 2008-06-05 | 00:00:00 | 26,20 | 27,30 | 26,20 | 27,30 | 1.707.100 | | 2008-06-06 | 00:00:00 | 26,60 | 27,33 | 26,00 | 27,30 | 1.468.900 | | 2008-06-10 | 00:00:00 | 27,65 | 28,14 | 27,31 | 27,70 | 2.256.500 | | 2008-06-11 | 00:00:00 | 27,51 | 27,73 | 26,70 | 26,95 | 2.954.700 | | 2008-06-12 | 00:00:00 | 27,01 | 27,80 | 26,77 | 27,80 | 1.879.300 | | 2008-06-13 | 00:00:00 | 28,00 | 28,00 | 25,10 | 25,60 | 714.000 | | 2008-06-16 | 00:00:00 | 25,71 | 25,89 | 24,50 | 25,60 | 578.900 | | 2008-06-17 | 00:00:00 | 25,86 | 26,10 | 25,54 | 25,75 | 298.400 | | 2008-06-18 | 00:00:00 | 25,08 | 25,75 | 24,57 | 24,57 | 694.900 | | 2008-06-19 | 00:00:00 | 25,12 | 26,10 | 24,58 | 24,72 | 653.300 | | 2008-06-20 | 00:00:00 | 24,65 | 25,00 | 23,29 | 24,05 | 451.400 | | 2008-06-23 | 00:00:00 | 23,81 | 24,68 | 23,11 | 23,55 | 449.100 | | 2008-06-24 | 00:00:00 | 23,98 | 23,98 | 23,21 | 23,25 | 523.000 | | 2008-06-25 | 00:00:00 | 23,30 | 24,10 | 23,30 | 24,10 | 183.000 | | 2008-06-26 | 00:00:00 | 23,45 | 23,76 | 23,25 | 23,37 | 663.600 | | 2008-06-27 | 00:00:00 | 23,65 | 23,65 | 23,19 | 23,20 | 665.300 | | 2008-06-30 | 00:00:00 | 22,80 | 23,64 | 22,46 | 23,61 | 187.100 | | 2008-07-01 | 00:00:00 | 23,37 | 23,78 | 22,91 | 23,08 | 325.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
