(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 | 2008-07-01 | 00:00:00 | 23,37 | 23,78 | 22,91 | 23,08 | 325.000 | 2008-07-02 | 00:00:00 | 23,08 | 23,26 | 22,35 | 22,59 | 689.800 | 2008-07-03 | 00:00:00 | 23,25 | 23,25 | 21,25 | 21,50 | 351.000 | 2008-07-04 | 00:00:00 | 21,30 | 22,02 | 21,20 | 21,99 | 285.300 | 2008-07-07 | 00:00:00 | 21,98 | 22,46 | 21,44 | 21,90 | 225.000 | 2008-07-08 | 00:00:00 | 22,44 | 22,58 | 21,77 | 22,18 | 420.400 | 2008-07-10 | 00:00:00 | 22,58 | 23,37 | 21,65 | 23,15 | 591.600 | 2008-07-11 | 00:00:00 | 23,04 | 23,69 | 22,62 | 22,70 | 469.800 | 2008-07-14 | 00:00:00 | 22,98 | 23,65 | 22,31 | 22,31 | 1.209.700 | 2008-07-15 | 00:00:00 | 22,00 | 23,51 | 21,62 | 23,00 | 614.500 | 2008-07-16 | 00:00:00 | 23,50 | 24,88 | 23,18 | 24,70 | 995.300 | 2008-07-17 | 00:00:00 | 24,70 | 26,00 | 24,69 | 24,85 | 511.500 | 2008-07-18 | 00:00:00 | 25,39 | 25,45 | 24,40 | 24,70 | 286.500 | 2008-07-21 | 00:00:00 | 25,01 | 25,50 | 24,77 | 24,79 | 579.100 | 2008-07-22 | 00:00:00 | 24,45 | 25,70 | 23,26 | 24,10 | 1.056.400 | 2008-07-23 | 00:00:00 | 24,30 | 25,46 | 23,96 | 23,96 | 1.205.200 | 2008-07-24 | 00:00:00 | 23,99 | 24,47 | 23,72 | 23,80 | 550.300 | 2008-07-25 | 00:00:00 | 23,73 | 24,29 | 23,20 | 23,20 | 267.700 | 2008-07-28 | 00:00:00 | 23,20 | 23,81 | 22,50 | 23,00 | 193.400 | 2008-07-29 | 00:00:00 | 23,47 | 23,79 | 22,91 | 23,72 | 208.500 | 2008-07-30 | 00:00:00 | 24,00 | 24,31 | 23,30 | 24,29 | 230.600 | 2008-07-31 | 00:00:00 | 23,74 | 25,12 | 23,74 | 24,10 | 328.100 | 2008-08-01 | 00:00:00 | 23,55 | 24,10 | 23,23 | 23,48 | 252.000 | 2008-08-04 | 00:00:00 | 23,23 | 23,23 | 22,20 | 22,57 | 332.600 | 2008-08-05 | 00:00:00 | 22,64 | 22,94 | 22,50 | 22,70 | 575.200 | 2008-08-06 | 00:00:00 | 22,70 | 23,30 | 22,55 | 23,30 | 942.000 | 2008-08-07 | 00:00:00 | 23,05 | 23,58 | 22,87 | 23,00 | 234.700 | 2008-08-08 | 00:00:00 | 22,80 | 23,20 | 22,50 | 22,99 | 709.500 | 2008-08-11 | 00:00:00 | 23,65 | 23,65 | 21,64 | 21,71 | 754.600 | 2008-08-12 | 00:00:00 | 22,33 | 22,50 | 21,51 | 21,51 | 340.100 | 2008-08-13 | 00:00:00 | 21,51 | 21,51 | 20,20 | 20,85 | 787.900 | 2008-08-14 | 00:00:00 | 21,35 | 21,88 | 20,67 | 21,60 | 241.100 | 2008-08-15 | 00:00:00 | 21,25 | 22,01 | 21,05 | 21,05 | 193.200 | 2008-08-18 | 00:00:00 | 20,92 | 21,68 | 20,83 | 20,83 | 287.000 | 2008-08-19 | 00:00:00 | 20,83 | 21,59 | 20,83 | 21,01 | 294.200 | 2008-08-20 | 00:00:00 | 21,50 | 22,19 | 21,17 | 21,32 | 472.600 | 2008-08-21 | 00:00:00 | 21,06 | 21,62 | 21,06 | 21,59 | 272.300 | 2008-08-22 | 00:00:00 | 21,46 | 21,69 | 21,00 | 21,43 | 297.600 | 2008-08-25 | 00:00:00 | 22,00 | 22,00 | 20,56 | 20,56 | 137.700 | 2008-08-26 | 00:00:00 | 20,56 | 21,08 | 20,11 | 20,52 | 382.500 | 2008-08-27 | 00:00:00 | 20,61 | 21,29 | 20,61 | 21,09 | 354.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|