|
 BRASIL T PAR-ON - [Ticker: BRTP3.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BRTP3.SA desde 2000-01-01 hasta 2023-06-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-30 | 50,00 | 89.800 | 50,00 | 48,65 | 49,00 | 00:00:00 | | 2007-05-31 | 49,00 | 142.800 | 51,02 | 48,45 | 50,01 | 00:00:00 | | 2007-06-01 | 50,80 | 291.800 | 51,78 | 50,00 | 50,26 | 00:00:00 | | 2007-06-04 | 51,01 | 181.100 | 52,50 | 49,80 | 49,81 | 00:00:00 | | 2007-06-05 | 50,90 | 343.600 | 51,30 | 49,41 | 51,01 | 00:00:00 | | 2007-06-06 | 50,20 | 110.200 | 50,60 | 48,56 | 50,01 | 00:00:00 | | 2007-06-07 | 50,20 | 0 | 50,20 | 50,20 | 50,20 | 00:00:00 | | 2007-06-08 | 51,00 | 104.500 | 52,00 | 47,52 | 48,55 | 00:00:00 | | 2007-06-11 | 50,88 | 154.100 | 51,69 | 48,88 | 50,99 | 00:00:00 | | 2007-06-12 | 48,61 | 184.700 | 49,99 | 48,51 | 49,50 | 00:00:00 | | 2007-06-13 | 49,50 | 281.800 | 50,49 | 48,63 | 48,63 | 00:00:00 | | 2007-06-14 | 50,91 | 197.700 | 50,99 | 48,62 | 48,62 | 00:00:00 | | 2007-06-15 | 51,27 | 219.200 | 52,42 | 50,50 | 51,00 | 00:00:00 | | 2007-06-18 | 51,00 | 84.100 | 52,01 | 50,52 | 51,90 | 00:00:00 | | 2007-06-19 | 50,45 | 218.500 | 51,48 | 49,82 | 51,48 | 00:00:00 | | 2007-06-20 | 50,30 | 140.800 | 50,50 | 49,00 | 50,50 | 00:00:00 | | 2007-06-21 | 51,60 | 110.200 | 52,84 | 50,65 | 50,97 | 00:00:00 | | 2007-06-22 | 50,25 | 281.100 | 52,90 | 49,64 | 51,60 | 00:00:00 | | 2007-06-25 | 50,50 | 207.700 | 51,67 | 49,12 | 51,67 | 00:00:00 | | 2007-06-26 | 51,68 | 131.000 | 51,78 | 50,50 | 50,50 | 00:00:00 | | 2007-06-27 | 51,68 | 114.500 | 51,99 | 50,37 | 50,37 | 00:00:00 | | 2007-06-28 | 52,60 | 222.800 | 54,49 | 51,60 | 51,60 | 00:00:00 | | 2007-06-29 | 53,90 | 196.200 | 55,99 | 53,50 | 53,99 | 00:00:00 | | 2007-07-02 | 53,50 | 166.300 | 54,93 | 53,10 | 53,90 | 00:00:00 | | 2007-07-03 | 53,35 | 175.800 | 54,92 | 51,90 | 54,92 | 00:00:00 | | 2007-07-04 | 53,50 | 172.700 | 53,50 | 53,11 | 53,40 | 00:00:00 | | 2007-07-05 | 52,99 | 197.100 | 53,50 | 52,20 | 53,50 | 00:00:00 | | 2007-07-06 | 53,80 | 281.600 | 54,00 | 53,80 | 53,80 | 00:00:00 | | 2007-07-09 | 53,80 | 0 | 53,80 | 53,80 | 53,80 | 00:00:00 | | 2007-07-10 | 53,00 | 401.500 | 54,88 | 52,11 | 54,88 | 00:00:00 | | 2007-07-11 | 52,50 | 55.000 | 54,00 | 52,27 | 52,48 | 00:00:00 | | 2007-07-12 | 52,80 | 139.100 | 52,97 | 51,38 | 52,15 | 00:00:00 | | 2007-07-13 | 51,39 | 94.300 | 52,20 | 50,70 | 51,31 | 00:00:00 | | 2007-07-16 | 50,75 | 131.000 | 51,97 | 50,60 | 51,60 | 00:00:00 | | 2007-07-17 | 51,50 | 383.200 | 52,47 | 50,75 | 50,75 | 00:00:00 | | 2007-07-18 | 52,00 | 155.300 | 52,92 | 51,10 | 51,10 | 00:00:00 | | 2007-07-19 | 50,81 | 255.000 | 52,47 | 50,50 | 50,50 | 00:00:00 | | 2007-07-20 | 48,80 | 81.100 | 50,51 | 48,58 | 50,51 | 00:00:00 | | 2007-07-23 | 49,00 | 106.300 | 50,68 | 48,21 | 48,80 | 00:00:00 | | 2007-07-24 | 45,00 | 140.000 | 49,00 | 44,07 | 48,99 | 00:00:00 | | 2007-07-25 | 45,61 | 314.600 | 46,99 | 44,11 | 46,01 | 00:00:00 | | 2007-07-26 | 43,57 | 317.800 | 45,01 | 40,81 | 45,00 | 00:00:00 | | 2007-07-27 | 42,17 | 146.300 | 44,83 | 42,11 | 42,64 | 00:00:00 | | 2007-07-30 | 43,50 | 229.900 | 44,05 | 41,03 | 42,51 | 00:00:00 | | 2007-07-31 | 41,63 | 1.560.600 | 44,20 | 41,63 | 43,44 | 00:00:00 | | 2007-08-01 | 43,51 | 322.000 | 43,60 | 41,41 | 42,00 | 00:00:00 | | 2007-08-02 | 43,99 | 433.200 | 44,50 | 42,92 | 44,00 | 00:00:00 | | 2007-08-03 | 42,49 | 227.400 | 44,50 | 41,50 | 43,90 | 00:00:00 | | 2007-08-06 | 42,90 | 160.500 | 43,93 | 40,27 | 42,00 | 00:00:00 | | 2007-08-07 | 43,60 | 99.500 | 43,99 | 42,10 | 43,59 | 00:00:00 | | 2007-08-08 | 44,75 | 157.100 | 45,20 | 43,02 | 44,20 | 00:00:00 | | 2007-08-09 | 42,99 | 173.700 | 43,85 | 42,02 | 43,73 | 00:00:00 | | 2007-08-10 | 42,20 | 153.300 | 43,99 | 41,04 | 42,05 | 00:00:00 | | 2007-08-13 | 41,00 | 307.800 | 43,42 | 40,66 | 43,42 | 00:00:00 | | 2007-08-14 | 39,90 | 279.600 | 42,20 | 37,46 | 42,20 | 00:00:00 | | 2007-08-15 | 39,70 | 393.300 | 40,90 | 38,60 | 39,00 | 00:00:00 | | 2007-08-16 | 40,50 | 401.200 | 40,50 | 36,70 | 38,10 | 00:00:00 | | 2007-08-17 | 41,00 | 169.500 | 44,00 | 38,56 | 41,70 | 00:00:00 | | 2007-08-20 | 40,79 | 116.500 | 42,00 | 39,03 | 41,25 | 00:00:00 | | 2007-08-21 | 40,80 | 144.900 | 41,21 | 40,06 | 41,21 | 00:00:00 | | 2007-08-22 | 43,00 | 136.800 | 43,00 | 41,20 | 41,41 | 00:00:00 | | 2007-08-23 | 45,50 | 296.900 | 45,50 | 42,50 | 43,00 | 00:00:00 | | 2007-08-24 | 46,50 | 140.900 | 46,50 | 43,10 | 45,49 | 00:00:00 | | 2007-08-27 | 46,00 | 35.800 | 46,77 | 45,11 | 46,00 | 00:00:00 | | 2007-08-28 | 43,74 | 178.400 | 46,97 | 43,04 | 45,96 | 00:00:00 | | 2007-08-29 | 44,20 | 72.500 | 44,20 | 43,21 | 43,91 | 00:00:00 | | 2007-08-30 | 43,28 | 136.300 | 44,69 | 42,63 | 43,70 | 00:00:00 | | 2007-08-31 | 44,40 | 141.400 | 45,11 | 44,00 | 44,11 | 00:00:00 | | 2007-09-03 | 45,04 | 120.400 | 45,67 | 44,51 | 45,14 | 00:00:00 | | 2007-09-04 | 45,90 | 76.300 | 46,27 | 44,11 | 45,00 | 00:00:00 | | 2007-09-05 | 45,80 | 339.500 | 46,13 | 44,92 | 45,31 | 00:00:00 | | 2007-09-06 | 46,20 | 304.900 | 46,50 | 45,09 | 46,48 | 00:00:00 | | 2007-09-07 | 46,20 | 0 | 46,20 | 46,20 | 46,20 | 00:00:00 | | 2007-09-10 | 45,34 | 89.800 | 45,40 | 43,54 | 44,84 | 00:00:00 | | 2007-09-11 | 46,07 | 325.100 | 46,24 | 45,32 | 45,94 | 00:00:00 | | 2007-09-12 | 45,40 | 142.800 | 46,50 | 44,01 | 46,33 | 00:00:00 | | 2007-09-13 | 45,00 | 98.600 | 46,54 | 44,50 | 46,54 | 00:00:00 | | 2007-09-14 | 45,06 | 76.500 | 45,39 | 44,05 | 44,05 | 00:00:00 | | 2007-09-17 | 44,49 | 57.600 | 44,99 | 43,20 | 44,90 | 00:00:00 | | 2007-09-18 | 45,99 | 189.700 | 46,00 | 44,01 | 44,94 | 00:00:00 | | 2007-09-19 | 47,10 | 376.800 | 47,29 | 46,01 | 46,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
