|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-01-09 | 52,50 | 279.400 | 56,00 | 52,21 | 56,00 | 00:00:00 | | 2008-01-10 | 51,25 | 644.200 | 53,50 | 50,10 | 53,50 | 00:00:00 | | 2008-01-11 | 51,00 | 272.500 | 51,48 | 49,70 | 51,20 | 00:00:00 | | 2008-01-14 | 50,50 | 196.300 | 52,00 | 50,13 | 52,00 | 00:00:00 | | 2008-01-15 | 48,00 | 282.100 | 51,44 | 47,52 | 48,99 | 00:00:00 | | 2008-01-16 | 50,00 | 244.400 | 51,50 | 48,49 | 48,49 | 00:00:00 | | 2008-01-17 | 48,51 | 132.300 | 51,00 | 45,67 | 51,00 | 00:00:00 | | 2008-01-18 | 48,51 | 300.900 | 48,72 | 46,57 | 46,10 | 00:00:00 | | 2008-01-21 | 47,37 | 86.600 | 47,58 | 45,82 | 46,60 | 00:00:00 | | 2008-01-22 | 49,25 | 378.300 | 51,00 | 47,20 | 48,00 | 00:00:00 | | 2008-01-23 | 49,05 | 273.900 | 50,45 | 46,03 | 47,80 | 00:00:00 | | 2008-01-24 | 51,00 | 315.000 | 51,30 | 49,01 | 49,05 | 00:00:00 | | 2008-01-25 | 51,00 | 0 | 51,00 | 51,00 | 51,00 | 00:00:00 | | 2008-01-28 | 50,00 | 151.700 | 52,15 | 49,12 | 51,00 | 00:00:00 | | 2008-01-29 | 50,01 | 332.000 | 51,00 | 47,20 | 50,00 | 00:00:00 | | 2008-01-30 | 50,60 | 302.100 | 50,96 | 49,50 | 50,00 | 00:00:00 | | 2008-01-31 | 51,00 | 432.000 | 52,15 | 49,10 | 49,10 | 00:00:00 | | 2008-02-01 | 51,93 | 352.300 | 52,51 | 50,92 | 52,10 | 00:00:00 | | 2008-02-04 | 51,93 | 0 | 51,93 | 51,93 | 51,93 | 00:00:00 | | 2008-02-05 | 51,93 | 0 | 51,93 | 51,93 | 51,93 | 00:00:00 | | 2008-02-06 | 50,90 | 122.300 | 50,96 | 48,91 | 50,00 | 00:00:00 | | 2008-02-07 | 52,00 | 346.200 | 53,00 | 49,29 | 50,23 | 00:00:00 | | 2008-02-08 | 52,65 | 185.900 | 52,97 | 51,40 | 52,97 | 00:00:00 | | 2008-02-11 | 52,50 | 102.900 | 52,65 | 51,40 | 52,29 | 00:00:00 | | 2008-02-12 | 52,76 | 241.700 | 53,05 | 51,75 | 52,60 | 00:00:00 | | 2008-02-13 | 51,50 | 346.400 | 53,41 | 50,66 | 53,00 | 00:00:00 | | 2008-02-14 | 51,00 | 392.000 | 52,39 | 49,80 | 52,39 | 00:00:00 | | 2008-02-15 | 50,19 | 92.600 | 50,95 | 48,70 | 49,62 | 00:00:00 | | 2008-02-18 | 51,39 | 43.600 | 51,47 | 49,57 | 50,40 | 00:00:00 | | 2008-02-19 | 50,05 | 144.200 | 51,59 | 49,21 | 51,59 | 00:00:00 | | 2008-02-20 | 50,50 | 61.900 | 50,95 | 49,02 | 49,50 | 00:00:00 | | 2008-02-21 | 49,00 | 138.800 | 51,26 | 49,00 | 50,50 | 00:00:00 | | 2008-02-22 | 50,48 | 107.800 | 50,99 | 49,06 | 49,06 | 00:00:00 | | 2008-02-25 | 49,23 | 197.700 | 50,00 | 48,23 | 50,00 | 00:00:00 | | 2008-02-26 | 49,80 | 204.700 | 49,99 | 48,13 | 49,00 | 00:00:00 | | 2008-02-27 | 50,40 | 475.200 | 51,45 | 49,00 | 49,81 | 00:00:00 | | 2008-02-28 | 51,40 | 257.400 | 51,78 | 49,17 | 49,17 | 00:00:00 | | 2008-02-29 | 49,75 | 184.700 | 51,00 | 49,55 | 49,90 | 00:00:00 | | 2008-03-03 | 50,39 | 100.000 | 51,49 | 49,50 | 49,56 | 00:00:00 | | 2008-03-04 | 49,70 | 140.000 | 50,60 | 49,50 | 50,39 | 00:00:00 | | 2008-03-05 | 50,56 | 157.000 | 50,88 | 49,01 | 49,99 | 00:00:00 | | 2008-03-06 | 49,50 | 188.500 | 50,92 | 49,05 | 50,00 | 00:00:00 | | 2008-03-07 | 48,60 | 187.800 | 49,26 | 47,71 | 49,10 | 00:00:00 | | 2008-03-10 | 47,85 | 110.200 | 48,90 | 47,85 | 48,12 | 00:00:00 | | 2008-03-11 | 48,97 | 268.400 | 49,49 | 46,74 | 48,20 | 00:00:00 | | 2008-03-12 | 49,00 | 196.800 | 49,25 | 48,00 | 48,92 | 00:00:00 | | 2008-03-13 | 47,00 | 180.900 | 49,20 | 46,59 | 49,20 | 00:00:00 | | 2008-03-14 | 49,47 | 330.100 | 49,58 | 45,00 | 47,22 | 00:00:00 | | 2008-03-17 | 49,47 | 0 | 49,47 | 49,47 | 49,47 | 00:00:00 | | 2008-03-18 | 48,10 | 389.700 | 49,00 | 46,90 | 48,19 | 00:00:00 | | 2008-03-19 | 45,70 | 174.400 | 48,20 | 45,01 | 47,68 | 00:00:00 | | 2008-03-20 | 45,30 | 220.500 | 45,97 | 44,04 | 45,59 | 00:00:00 | | 2008-03-21 | 45,30 | 0 | 45,30 | 45,30 | 45,30 | 00:00:00 | | 2008-03-24 | 47,12 | 232.300 | 50,14 | 45,98 | 46,11 | 00:00:00 | | 2008-03-25 | 47,88 | 74.400 | 48,09 | 46,26 | 47,12 | 00:00:00 | | 2008-03-26 | 47,88 | 73.700 | 49,04 | 46,66 | 49,02 | 00:00:00 | | 2008-03-27 | 47,29 | 88.100 | 48,97 | 46,33 | 48,97 | 00:00:00 | | 2008-03-28 | 49,75 | 357.900 | 50,60 | 48,38 | 48,38 | 00:00:00 | | 2008-03-31 | 49,35 | 122.000 | 49,99 | 47,50 | 48,82 | 00:00:00 | | 2008-04-01 | 49,50 | 243.300 | 49,99 | 49,05 | 49,05 | 00:00:00 | | 2008-04-02 | 49,56 | 122.400 | 50,77 | 49,12 | 50,77 | 00:00:00 | | 2008-04-03 | 50,00 | 342.700 | 51,49 | 48,52 | 49,79 | 00:00:00 | | 2008-04-04 | 49,80 | 249.500 | 50,42 | 49,20 | 50,42 | 00:00:00 | | 2008-04-07 | 49,49 | 157.800 | 50,34 | 49,10 | 50,34 | 00:00:00 | | 2008-04-08 | 50,00 | 494.300 | 50,18 | 49,64 | 49,97 | 00:00:00 | | 2008-04-09 | 48,50 | 480.700 | 49,89 | 48,20 | 49,66 | 00:00:00 | | 2008-04-10 | 50,56 | 256.900 | 50,56 | 48,52 | 49,00 | 00:00:00 | | 2008-04-11 | 51,50 | 260.400 | 51,60 | 50,61 | 50,71 | 00:00:00 | | 2008-04-14 | 50,52 | 137.800 | 51,00 | 49,41 | 50,85 | 00:00:00 | | 2008-04-15 | 50,59 | 194.600 | 50,59 | 49,90 | 50,31 | 00:00:00 | | 2008-04-16 | 50,50 | 207.300 | 51,67 | 50,00 | 51,65 | 00:00:00 | | 2008-04-17 | 51,90 | 148.800 | 52,59 | 50,02 | 50,02 | 00:00:00 | | 2008-04-18 | 51,75 | 107.500 | 52,45 | 51,40 | 52,24 | 00:00:00 | | 2008-04-22 | 51,70 | 84.400 | 51,75 | 50,00 | 51,73 | 00:00:00 | | 2008-04-23 | 50,50 | 215.600 | 51,67 | 49,50 | 50,76 | 00:00:00 | | 2008-04-24 | 50,12 | 164.200 | 50,98 | 49,62 | 50,53 | 00:00:00 | | 2008-04-25 | 53,51 | 1.110.700 | 55,45 | 50,60 | 50,60 | 00:00:00 | | 2008-04-28 | 51,70 | 1.853.000 | 54,50 | 50,65 | 54,49 | 00:00:00 | | 2008-04-29 | 52,10 | 1.167.800 | 52,44 | 51,70 | 51,70 | 00:00:00 | | 2008-04-30 | 53,90 | 318.700 | 54,00 | 51,99 | 52,40 | 00:00:00 | | 2008-05-02 | 52,00 | 944.600 | 52,98 | 51,20 | 52,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
