(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 | 2007-05-30 | 00:00:00 | 23,63 | 24,84 | 23,22 | 24,40 | 572.000 | 2007-05-31 | 00:00:00 | 24,41 | 24,70 | 23,79 | 24,00 | 380.300 | 2007-06-01 | 00:00:00 | 24,68 | 24,69 | 23,73 | 24,10 | 856.400 | 2007-06-04 | 00:00:00 | 24,69 | 24,69 | 23,69 | 23,86 | 452.800 | 2007-06-05 | 00:00:00 | 23,86 | 24,25 | 23,43 | 23,60 | 714.100 | 2007-06-06 | 00:00:00 | 23,60 | 23,97 | 23,00 | 23,20 | 691.500 | 2007-06-07 | 00:00:00 | 23,20 | 23,20 | 23,20 | 23,20 | 0 | 2007-06-08 | 00:00:00 | 22,90 | 24,20 | 22,31 | 23,80 | 606.100 | 2007-06-11 | 00:00:00 | 23,80 | 23,80 | 23,03 | 23,11 | 886.500 | 2007-06-12 | 00:00:00 | 23,30 | 23,30 | 22,48 | 22,51 | 377.000 | 2007-06-13 | 00:00:00 | 22,60 | 23,19 | 22,54 | 23,19 | 1.023.800 | 2007-06-14 | 00:00:00 | 23,38 | 23,62 | 22,95 | 23,31 | 1.444.200 | 2007-06-15 | 00:00:00 | 23,62 | 23,84 | 23,22 | 23,22 | 1.447.800 | 2007-06-18 | 00:00:00 | 23,50 | 23,50 | 22,90 | 23,09 | 200.500 | 2007-06-19 | 00:00:00 | 22,90 | 23,22 | 22,62 | 22,80 | 239.000 | 2007-06-20 | 00:00:00 | 22,65 | 23,19 | 22,65 | 22,80 | 634.900 | 2007-06-21 | 00:00:00 | 22,66 | 23,23 | 22,66 | 23,00 | 813.100 | 2007-06-22 | 00:00:00 | 23,00 | 23,19 | 22,75 | 23,10 | 368.500 | 2007-06-25 | 00:00:00 | 23,10 | 23,51 | 22,48 | 22,85 | 642.500 | 2007-06-26 | 00:00:00 | 22,97 | 23,51 | 22,80 | 23,51 | 423.900 | 2007-06-27 | 00:00:00 | 23,42 | 23,42 | 22,79 | 23,05 | 875.700 | 2007-06-28 | 00:00:00 | 23,42 | 23,62 | 23,29 | 23,29 | 405.100 | 2007-06-29 | 00:00:00 | 23,55 | 23,65 | 23,35 | 23,63 | 514.300 | 2007-07-02 | 00:00:00 | 23,90 | 24,25 | 23,43 | 24,25 | 700.300 | 2007-07-03 | 00:00:00 | 24,69 | 24,94 | 24,28 | 24,89 | 443.300 | 2007-07-04 | 00:00:00 | 24,90 | 25,90 | 24,62 | 25,60 | 508.000 | 2007-07-05 | 00:00:00 | 25,60 | 26,50 | 24,70 | 26,38 | 1.953.500 | 2007-07-06 | 00:00:00 | 27,30 | 27,39 | 27,30 | 27,30 | 1.726.800 | 2007-07-09 | 00:00:00 | 27,30 | 27,30 | 27,30 | 27,30 | 0 | 2007-07-10 | 00:00:00 | 27,41 | 27,41 | 26,77 | 27,19 | 1.639.500 | 2007-07-11 | 00:00:00 | 27,13 | 27,13 | 25,40 | 26,89 | 593.500 | 2007-07-12 | 00:00:00 | 26,89 | 27,66 | 26,79 | 27,66 | 389.900 | 2007-07-13 | 00:00:00 | 27,66 | 27,66 | 27,12 | 27,35 | 358.200 | 2007-07-16 | 00:00:00 | 27,05 | 27,35 | 27,00 | 27,18 | 191.500 | 2007-07-17 | 00:00:00 | 27,20 | 27,29 | 26,56 | 27,09 | 725.600 | 2007-07-18 | 00:00:00 | 27,07 | 27,26 | 26,65 | 27,26 | 636.400 | 2007-07-19 | 00:00:00 | 27,34 | 27,86 | 27,00 | 27,40 | 783.700 | 2007-07-20 | 00:00:00 | 27,20 | 28,06 | 27,09 | 27,80 | 834.300 | 2007-07-23 | 00:00:00 | 28,44 | 28,44 | 27,18 | 27,59 | 360.900 | 2007-07-24 | 00:00:00 | 27,40 | 28,40 | 26,70 | 26,70 | 694.400 | 2007-07-25 | 00:00:00 | 26,75 | 27,15 | 26,02 | 26,70 | 289.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|