|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-19 | 47,10 | 376.800 | 47,29 | 46,01 | 46,41 | 00:00:00 | | 2007-09-20 | 47,36 | 520.400 | 49,00 | 46,90 | 46,90 | 00:00:00 | | 2007-09-21 | 49,59 | 91.600 | 49,88 | 47,11 | 47,36 | 00:00:00 | | 2007-09-24 | 48,50 | 167.100 | 49,89 | 47,97 | 49,89 | 00:00:00 | | 2007-09-25 | 47,80 | 208.300 | 48,62 | 46,34 | 47,51 | 00:00:00 | | 2007-09-26 | 49,00 | 95.500 | 49,18 | 47,82 | 48,70 | 00:00:00 | | 2007-09-27 | 48,85 | 265.200 | 49,99 | 48,15 | 49,99 | 00:00:00 | | 2007-09-28 | 48,89 | 431.800 | 49,98 | 47,50 | 48,85 | 00:00:00 | | 2007-10-01 | 50,03 | 159.000 | 50,48 | 48,27 | 48,88 | 00:00:00 | | 2007-10-02 | 49,70 | 155.300 | 50,50 | 48,61 | 48,61 | 00:00:00 | | 2007-10-03 | 50,00 | 148.500 | 50,60 | 48,76 | 48,76 | 00:00:00 | | 2007-10-04 | 52,50 | 237.400 | 53,95 | 49,00 | 50,48 | 00:00:00 | | 2007-10-05 | 52,93 | 176.400 | 53,50 | 51,63 | 53,00 | 00:00:00 | | 2007-10-08 | 51,80 | 192.500 | 52,89 | 50,30 | 52,89 | 00:00:00 | | 2007-10-09 | 54,03 | 257.800 | 54,99 | 50,71 | 51,95 | 00:00:00 | | 2007-10-10 | 54,00 | 139.700 | 54,94 | 51,25 | 54,94 | 00:00:00 | | 2007-10-11 | 51,50 | 140.700 | 55,00 | 49,51 | 55,00 | 00:00:00 | | 2007-10-12 | 51,50 | 0 | 51,50 | 51,50 | 51,50 | 00:00:00 | | 2007-10-15 | 49,90 | 176.500 | 53,00 | 49,60 | 53,00 | 00:00:00 | | 2007-10-16 | 49,07 | 118.600 | 50,00 | 48,01 | 49,90 | 00:00:00 | | 2007-10-17 | 51,00 | 243.600 | 51,00 | 49,00 | 50,42 | 00:00:00 | | 2007-10-18 | 50,51 | 147.000 | 50,53 | 48,20 | 50,53 | 00:00:00 | | 2007-10-19 | 49,59 | 159.100 | 50,89 | 48,90 | 50,89 | 00:00:00 | | 2007-10-22 | 50,60 | 132.700 | 50,95 | 48,22 | 49,59 | 00:00:00 | | 2007-10-23 | 51,00 | 256.600 | 51,59 | 50,05 | 51,23 | 00:00:00 | | 2007-10-24 | 51,80 | 182.300 | 52,28 | 49,97 | 50,82 | 00:00:00 | | 2007-10-25 | 50,85 | 250.700 | 52,30 | 50,17 | 52,30 | 00:00:00 | | 2007-10-26 | 51,70 | 74.500 | 52,00 | 51,15 | 51,70 | 00:00:00 | | 2007-10-29 | 52,25 | 127.800 | 52,99 | 51,36 | 51,70 | 00:00:00 | | 2007-10-30 | 53,10 | 131.700 | 53,81 | 51,51 | 53,08 | 00:00:00 | | 2007-10-31 | 52,00 | 158.600 | 53,93 | 51,06 | 53,09 | 00:00:00 | | 2007-11-01 | 48,66 | 363.600 | 51,00 | 48,66 | 50,97 | 00:00:00 | | 2007-11-02 | 48,66 | 0 | 48,66 | 48,66 | 48,66 | 00:00:00 | | 2007-11-05 | 51,00 | 200.000 | 53,53 | 48,11 | 49,00 | 00:00:00 | | 2007-11-06 | 51,20 | 90.600 | 53,55 | 50,35 | 52,00 | 00:00:00 | | 2007-11-07 | 50,99 | 195.300 | 52,00 | 49,77 | 50,99 | 00:00:00 | | 2007-11-08 | 49,59 | 326.700 | 51,96 | 48,21 | 50,01 | 00:00:00 | | 2007-11-09 | 49,16 | 183.300 | 49,80 | 47,50 | 49,22 | 00:00:00 | | 2007-11-12 | 48,15 | 167.200 | 48,94 | 47,82 | 48,32 | 00:00:00 | | 2007-11-13 | 49,00 | 141.400 | 50,00 | 46,81 | 48,20 | 00:00:00 | | 2007-11-14 | 50,50 | 237.800 | 51,99 | 48,75 | 49,42 | 00:00:00 | | 2007-11-15 | 50,50 | 0 | 50,50 | 50,50 | 50,50 | 00:00:00 | | 2007-11-16 | 50,41 | 82.200 | 52,90 | 49,37 | 51,67 | 00:00:00 | | 2007-11-19 | 49,00 | 81.500 | 51,68 | 48,45 | 51,68 | 00:00:00 | | 2007-11-20 | 49,00 | 0 | 49,00 | 49,00 | 49,00 | 00:00:00 | | 2007-11-21 | 50,00 | 173.900 | 50,00 | 47,60 | 48,00 | 00:00:00 | | 2007-11-22 | 50,50 | 152.800 | 51,11 | 50,00 | 50,00 | 00:00:00 | | 2007-11-23 | 50,00 | 68.600 | 50,61 | 49,21 | 49,58 | 00:00:00 | | 2007-11-26 | 48,05 | 233.600 | 50,30 | 47,95 | 50,20 | 00:00:00 | | 2007-11-27 | 47,50 | 117.800 | 48,05 | 45,01 | 48,05 | 00:00:00 | | 2007-11-28 | 47,50 | 166.200 | 50,94 | 47,50 | 48,90 | 00:00:00 | | 2007-11-29 | 48,00 | 1.365.800 | 49,40 | 47,01 | 47,58 | 00:00:00 | | 2007-11-30 | 46,55 | 401.700 | 49,08 | 46,18 | 48,40 | 00:00:00 | | 2007-12-03 | 46,55 | 193.800 | 48,74 | 46,55 | 47,89 | 00:00:00 | | 2007-12-04 | 46,99 | 108.500 | 47,00 | 44,70 | 46,55 | 00:00:00 | | 2007-12-05 | 45,70 | 232.700 | 47,37 | 45,50 | 47,10 | 00:00:00 | | 2007-12-06 | 45,46 | 350.900 | 46,03 | 45,00 | 46,00 | 00:00:00 | | 2007-12-07 | 44,84 | 298.600 | 46,05 | 44,48 | 45,46 | 00:00:00 | | 2007-12-10 | 45,00 | 529.500 | 45,60 | 44,20 | 44,41 | 00:00:00 | | 2007-12-11 | 43,50 | 298.900 | 45,58 | 42,60 | 45,39 | 00:00:00 | | 2007-12-12 | 44,95 | 426.900 | 45,00 | 43,01 | 43,07 | 00:00:00 | | 2007-12-13 | 43,40 | 200.600 | 44,60 | 42,29 | 43,79 | 00:00:00 | | 2007-12-14 | 43,20 | 140.700 | 43,64 | 41,13 | 43,41 | 00:00:00 | | 2007-12-17 | 41,00 | 187.800 | 42,74 | 39,50 | 42,74 | 00:00:00 | | 2007-12-18 | 42,00 | 113.000 | 42,28 | 40,31 | 41,22 | 00:00:00 | | 2007-12-19 | 41,10 | 103.400 | 42,19 | 40,10 | 41,01 | 00:00:00 | | 2007-12-20 | 41,00 | 169.900 | 41,98 | 39,80 | 41,98 | 00:00:00 | | 2007-12-21 | 43,50 | 757.100 | 43,90 | 41,02 | 41,50 | 00:00:00 | | 2007-12-24 | 43,50 | 0 | 43,50 | 43,50 | 43,50 | 00:00:00 | | 2007-12-25 | 43,50 | 0 | 43,50 | 43,50 | 43,50 | 00:00:00 | | 2007-12-26 | 44,45 | 54.200 | 45,44 | 43,49 | 43,49 | 00:00:00 | | 2007-12-27 | 44,65 | 176.100 | 45,20 | 43,91 | 44,03 | 00:00:00 | | 2007-12-28 | 46,50 | 132.500 | 48,75 | 43,60 | 43,60 | 00:00:00 | | 2007-12-31 | 46,50 | 0 | 46,50 | 46,50 | 46,50 | 00:00:00 | | 2008-01-01 | 46,50 | 0 | 46,50 | 46,50 | 46,50 | 00:00:00 | | 2008-01-02 | 47,09 | 675.300 | 48,26 | 46,23 | 47,85 | 00:00:00 | | 2008-01-03 | 51,00 | 193.500 | 51,00 | 46,91 | 47,11 | 00:00:00 | | 2008-01-04 | 49,73 | 379.000 | 51,40 | 47,30 | 50,51 | 00:00:00 | | 2008-01-07 | 53,10 | 278.700 | 55,31 | 50,60 | 51,50 | 00:00:00 | | 2008-01-08 | 55,56 | 202.900 | 57,99 | 53,43 | 53,43 | 00:00:00 | | 2008-01-09 | 52,50 | 279.400 | 56,00 | 52,21 | 56,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
