|
 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 | | 2008-05-02 | 52,00 | 944.600 | 52,98 | 51,20 | 52,46 | 00:00:00 | | 2008-05-05 | 52,75 | 1.933.300 | 53,87 | 51,73 | 52,80 | 00:00:00 | | 2008-05-06 | 52,45 | 194.500 | 52,89 | 52,05 | 52,12 | 00:00:00 | | 2008-05-07 | 52,00 | 292.200 | 52,58 | 51,51 | 52,31 | 00:00:00 | | 2008-05-08 | 52,00 | 206.900 | 52,23 | 51,28 | 51,28 | 00:00:00 | | 2008-05-09 | 51,90 | 86.200 | 52,48 | 51,40 | 52,00 | 00:00:00 | | 2008-05-12 | 51,99 | 188.500 | 52,00 | 51,00 | 51,46 | 00:00:00 | | 2008-05-13 | 51,99 | 186.100 | 52,00 | 51,61 | 51,98 | 00:00:00 | | 2008-05-14 | 51,99 | 123.300 | 51,99 | 51,61 | 51,67 | 00:00:00 | | 2008-05-15 | 52,00 | 378.100 | 52,58 | 51,72 | 51,79 | 00:00:00 | | 2008-05-16 | 51,99 | 276.700 | 52,10 | 51,74 | 52,00 | 00:00:00 | | 2008-05-19 | 52,01 | 835.300 | 52,29 | 51,80 | 52,29 | 00:00:00 | | 2008-05-20 | 53,02 | 1.646.100 | 53,36 | 52,00 | 52,00 | 00:00:00 | | 2008-05-21 | 53,20 | 243.600 | 53,20 | 51,76 | 53,02 | 00:00:00 | | 2008-05-23 | 52,99 | 123.900 | 53,49 | 52,01 | 52,81 | 00:00:00 | | 2008-05-26 | 53,15 | 164.700 | 53,15 | 52,47 | 52,47 | 00:00:00 | | 2008-05-27 | 52,98 | 650.600 | 53,04 | 50,11 | 52,11 | 00:00:00 | | 2008-05-28 | 53,00 | 360.300 | 53,20 | 51,76 | 51,76 | 00:00:00 | | 2008-05-29 | 52,40 | 285.400 | 53,00 | 52,03 | 52,05 | 00:00:00 | | 2008-05-30 | 52,20 | 599.200 | 53,29 | 51,71 | 52,71 | 00:00:00 | | 2008-06-02 | 52,01 | 163.900 | 52,99 | 52,00 | 52,99 | 00:00:00 | | 2008-06-03 | 52,50 | 232.200 | 52,50 | 51,81 | 52,40 | 00:00:00 | | 2008-06-04 | 52,73 | 71.000 | 52,99 | 51,42 | 52,99 | 00:00:00 | | 2008-06-05 | 52,50 | 128.700 | 52,98 | 52,10 | 52,73 | 00:00:00 | | 2008-06-06 | 52,01 | 135.700 | 52,78 | 51,06 | 52,03 | 00:00:00 | | 2008-06-10 | 51,85 | 208.100 | 52,72 | 51,40 | 51,40 | 00:00:00 | | 2008-06-11 | 51,70 | 252.000 | 52,69 | 50,77 | 51,97 | 00:00:00 | | 2008-06-12 | 51,80 | 211.000 | 52,39 | 50,10 | 52,18 | 00:00:00 | | 2008-06-13 | 51,45 | 727.100 | 52,79 | 51,25 | 52,40 | 00:00:00 | | 2008-06-16 | 52,00 | 644.400 | 52,10 | 50,32 | 50,32 | 00:00:00 | | 2008-06-17 | 52,10 | 513.000 | 52,78 | 51,62 | 52,78 | 00:00:00 | | 2008-06-18 | 52,09 | 158.200 | 52,18 | 51,50 | 51,89 | 00:00:00 | | 2008-06-19 | 52,40 | 181.500 | 52,44 | 51,90 | 52,44 | 00:00:00 | | 2008-06-20 | 52,11 | 162.300 | 52,90 | 51,81 | 52,44 | 00:00:00 | | 2008-06-23 | 52,90 | 142.600 | 52,90 | 51,51 | 51,51 | 00:00:00 | | 2008-06-24 | 52,41 | 263.800 | 52,89 | 51,90 | 52,71 | 00:00:00 | | 2008-06-25 | 52,50 | 51.600 | 52,88 | 51,52 | 51,52 | 00:00:00 | | 2008-06-26 | 52,29 | 82.900 | 52,42 | 50,81 | 51,81 | 00:00:00 | | 2008-06-27 | 52,82 | 97.800 | 52,98 | 52,01 | 52,98 | 00:00:00 | | 2008-06-30 | 53,00 | 237.400 | 53,00 | 51,93 | 52,94 | 00:00:00 | | 2008-07-01 | 52,10 | 116.800 | 52,59 | 51,87 | 52,05 | 00:00:00 | | 2008-07-02 | 52,15 | 85.100 | 52,29 | 51,50 | 52,10 | 00:00:00 | | 2008-07-03 | 52,00 | 270.300 | 54,50 | 50,37 | 52,62 | 00:00:00 | | 2008-07-04 | 51,01 | 431.400 | 51,96 | 50,95 | 51,66 | 00:00:00 | | 2008-07-07 | 50,90 | 375.800 | 51,90 | 50,60 | 51,03 | 00:00:00 | | 2008-07-08 | 50,80 | 411.800 | 51,69 | 50,70 | 51,00 | 00:00:00 | | 2008-07-10 | 50,60 | 737.700 | 50,97 | 50,14 | 50,14 | 00:00:00 | | 2008-07-11 | 50,60 | 360.400 | 51,00 | 50,35 | 50,61 | 00:00:00 | | 2008-07-14 | 48,68 | 744.900 | 51,58 | 48,31 | 50,60 | 00:00:00 | | 2008-07-15 | 51,30 | 1.077.600 | 52,85 | 47,25 | 48,40 | 00:00:00 | | 2008-07-16 | 52,00 | 410.400 | 52,45 | 51,45 | 52,00 | 00:00:00 | | 2008-07-17 | 52,68 | 205.000 | 52,83 | 51,01 | 51,95 | 00:00:00 | | 2008-07-18 | 51,30 | 263.100 | 52,00 | 51,01 | 52,00 | 00:00:00 | | 2008-07-21 | 51,30 | 93.800 | 51,98 | 50,35 | 51,30 | 00:00:00 | | 2008-07-22 | 51,99 | 127.200 | 51,99 | 50,31 | 51,04 | 00:00:00 | | 2008-07-23 | 51,48 | 170.400 | 51,96 | 50,83 | 51,00 | 00:00:00 | | 2008-07-24 | 50,99 | 134.500 | 51,89 | 50,03 | 51,48 | 00:00:00 | | 2008-07-25 | 51,50 | 61.800 | 51,87 | 50,19 | 51,87 | 00:00:00 | | 2008-07-28 | 51,00 | 52.000 | 51,50 | 50,40 | 51,50 | 00:00:00 | | 2008-07-29 | 50,29 | 250.600 | 51,39 | 50,03 | 50,41 | 00:00:00 | | 2008-07-30 | 50,75 | 290.900 | 50,99 | 50,27 | 50,27 | 00:00:00 | | 2008-07-31 | 51,25 | 462.900 | 51,50 | 50,37 | 50,75 | 00:00:00 | | 2008-08-01 | 51,80 | 309.100 | 52,00 | 51,50 | 52,00 | 00:00:00 | | 2008-08-04 | 50,50 | 266.900 | 51,96 | 50,33 | 51,96 | 00:00:00 | | 2008-08-05 | 51,41 | 151.100 | 51,63 | 50,55 | 50,60 | 00:00:00 | | 2008-08-06 | 51,65 | 51.900 | 52,20 | 50,88 | 51,40 | 00:00:00 | | 2008-08-07 | 51,50 | 180.300 | 52,28 | 51,26 | 52,28 | 00:00:00 | | 2008-08-08 | 51,80 | 202.500 | 52,10 | 51,30 | 51,30 | 00:00:00 | | 2008-08-11 | 51,50 | 102.200 | 51,99 | 51,00 | 51,89 | 00:00:00 | | 2008-08-12 | 51,70 | 237.300 | 52,14 | 51,40 | 51,50 | 00:00:00 | | 2008-08-13 | 51,60 | 376.900 | 51,75 | 51,02 | 51,68 | 00:00:00 | | 2008-08-14 | 51,90 | 1.083.000 | 51,90 | 51,57 | 51,87 | 00:00:00 | | 2008-08-15 | 51,95 | 110.400 | 52,38 | 51,32 | 52,38 | 00:00:00 | | 2008-08-18 | 51,60 | 275.700 | 52,20 | 51,29 | 51,57 | 00:00:00 | | 2008-08-19 | 51,85 | 114.100 | 52,29 | 51,50 | 52,29 | 00:00:00 | | 2008-08-20 | 52,40 | 245.000 | 52,45 | 51,51 | 51,85 | 00:00:00 | | 2008-08-21 | 52,50 | 39.400 | 52,50 | 51,48 | 51,55 | 00:00:00 | | 2008-08-22 | 52,50 | 58.300 | 52,59 | 51,51 | 51,51 | 00:00:00 | | 2008-08-25 | 52,30 | 37.100 | 52,49 | 51,76 | 52,49 | 00:00:00 | | 2008-08-26 | 52,49 | 141.300 | 52,49 | 51,84 | 52,30 | 00:00:00 | | 2008-08-27 | 53,39 | 72.600 | 54,50 | 52,02 | 52,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
