|
 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 | | 2008-08-27 | 53,39 | 72.600 | 54,50 | 52,02 | 52,49 | 00:00:00 | | 2008-08-28 | 53,85 | 58.600 | 54,74 | 53,25 | 53,39 | 00:00:00 | | 2008-08-29 | 53,70 | 211.000 | 53,85 | 52,54 | 52,54 | 00:00:00 | | 2008-09-01 | 52,75 | 61.800 | 53,71 | 52,00 | 52,82 | 00:00:00 | | 2008-09-02 | 53,37 | 68.400 | 53,66 | 52,01 | 52,01 | 00:00:00 | | 2008-09-03 | 53,16 | 94.900 | 53,55 | 51,57 | 53,54 | 00:00:00 | | 2008-09-04 | 52,90 | 84.200 | 53,38 | 51,55 | 52,22 | 00:00:00 | | 2008-09-05 | 53,00 | 103.200 | 54,40 | 52,16 | 52,90 | 00:00:00 | | 2008-09-08 | 52,70 | 112.500 | 53,47 | 52,00 | 53,02 | 00:00:00 | | 2008-09-09 | 52,50 | 122.700 | 54,25 | 52,00 | 52,02 | 00:00:00 | | 2008-09-10 | 52,70 | 261.700 | 53,39 | 52,02 | 52,50 | 00:00:00 | | 2008-09-11 | 53,49 | 113.800 | 53,49 | 51,56 | 51,81 | 00:00:00 | | 2008-09-12 | 53,95 | 72.300 | 54,17 | 52,20 | 53,49 | 00:00:00 | | 2008-09-15 | 52,50 | 191.800 | 53,49 | 51,58 | 53,00 | 00:00:00 | | 2008-09-16 | 51,50 | 273.800 | 52,47 | 50,32 | 52,47 | 00:00:00 | | 2008-09-17 | 48,75 | 3.306.800 | 51,00 | 48,27 | 50,62 | 00:00:00 | | 2008-09-18 | 47,80 | 583.000 | 50,20 | 47,30 | 48,81 | 00:00:00 | | 2008-09-19 | 48,85 | 565.300 | 51,49 | 47,26 | 48,21 | 00:00:00 | | 2008-09-22 | 49,29 | 150.300 | 50,00 | 47,71 | 49,98 | 00:00:00 | | 2008-09-23 | 49,20 | 119.900 | 50,46 | 48,80 | 49,29 | 00:00:00 | | 2008-09-24 | 49,20 | 313.100 | 49,78 | 48,51 | 49,20 | 00:00:00 | | 2008-09-25 | 50,99 | 373.900 | 50,99 | 49,76 | 50,59 | 00:00:00 | | 2008-09-26 | 50,97 | 109.100 | 52,00 | 50,60 | 50,99 | 00:00:00 | | 2008-09-29 | 49,82 | 136.900 | 51,16 | 47,10 | 49,45 | 00:00:00 | | 2008-09-30 | 52,00 | 267.900 | 52,19 | 49,67 | 50,90 | 00:00:00 | | 2008-10-01 | 51,90 | 346.200 | 52,85 | 50,20 | 52,00 | 00:00:00 | | 2008-10-02 | 51,00 | 68.500 | 51,48 | 48,73 | 50,91 | 00:00:00 | | 2008-10-03 | 48,52 | 238.200 | 51,00 | 47,97 | 51,00 | 00:00:00 | | 2008-10-06 | 44,40 | 386.400 | 47,07 | 44,40 | 47,07 | 00:00:00 | | 2008-10-07 | 43,40 | 405.300 | 45,85 | 42,30 | 43,60 | 00:00:00 | | 2008-10-08 | 46,00 | 430.700 | 46,40 | 41,99 | 43,98 | 00:00:00 | | 2008-10-09 | 46,56 | 326.600 | 50,35 | 42,96 | 46,00 | 00:00:00 | | 2008-10-10 | 43,01 | 358.900 | 46,47 | 41,50 | 46,47 | 00:00:00 | | 2008-10-13 | 47,00 | 327.200 | 47,94 | 44,13 | 45,99 | 00:00:00 | | 2008-10-14 | 47,00 | 198.600 | 48,78 | 45,06 | 46,99 | 00:00:00 | | 2008-10-15 | 43,00 | 411.400 | 45,49 | 40,75 | 45,00 | 00:00:00 | | 2008-10-16 | 42,00 | 572.200 | 45,34 | 40,51 | 44,41 | 00:00:00 | | 2008-10-17 | 46,75 | 617.700 | 48,49 | 45,50 | 48,49 | 00:00:00 | | 2008-10-20 | 50,55 | 220.400 | 51,40 | 46,95 | 46,95 | 00:00:00 | | 2008-10-21 | 49,25 | 294.800 | 50,64 | 47,67 | 49,04 | 00:00:00 | | 2008-10-22 | 47,00 | 229.800 | 48,00 | 46,80 | 46,81 | 00:00:00 | | 2008-10-23 | 46,00 | 334.200 | 48,98 | 43,87 | 46,40 | 00:00:00 | | 2008-10-24 | 44,50 | 589.000 | 46,47 | 43,00 | 44,35 | 00:00:00 | | 2008-10-27 | 44,20 | 205.300 | 45,76 | 43,71 | 44,50 | 00:00:00 | | 2008-10-28 | 44,75 | 271.800 | 46,40 | 43,61 | 44,20 | 00:00:00 | | 2008-10-29 | 45,25 | 250.200 | 47,00 | 43,36 | 45,53 | 00:00:00 | | 2008-10-30 | 44,80 | 673.800 | 46,50 | 42,23 | 45,25 | 00:00:00 | | 2008-10-31 | 46,50 | 434.600 | 47,15 | 44,36 | 44,70 | 00:00:00 | | 2008-11-03 | 48,50 | 525.600 | 48,72 | 46,03 | 46,50 | 00:00:00 | | 2008-11-04 | 50,00 | 341.800 | 51,39 | 48,31 | 49,00 | 00:00:00 | | 2008-11-05 | 48,50 | 138.400 | 50,51 | 47,50 | 49,73 | 00:00:00 | | 2008-11-06 | 49,75 | 175.400 | 49,75 | 47,56 | 48,98 | 00:00:00 | | 2008-11-07 | 50,79 | 292.300 | 52,99 | 49,30 | 50,00 | 00:00:00 | | 2008-11-10 | 50,00 | 289.500 | 51,81 | 48,91 | 51,81 | 00:00:00 | | 2008-11-11 | 51,00 | 225.800 | 51,10 | 49,22 | 50,00 | 00:00:00 | | 2008-11-12 | 49,00 | 343.200 | 51,00 | 48,00 | 50,75 | 00:00:00 | | 2008-11-13 | 52,43 | 387.200 | 53,09 | 49,01 | 49,01 | 00:00:00 | | 2008-11-14 | 52,40 | 296.300 | 52,97 | 51,92 | 52,48 | 00:00:00 | | 2008-11-17 | 53,50 | 330.500 | 53,87 | 51,00 | 51,00 | 00:00:00 | | 2008-11-18 | 54,00 | 462.000 | 54,00 | 52,39 | 52,39 | 00:00:00 | | 2008-11-19 | 53,89 | 118.400 | 54,00 | 53,01 | 54,00 | 00:00:00 | | 2008-11-21 | 54,20 | 217.500 | 55,81 | 54,06 | 54,90 | 00:00:00 | | 2008-11-24 | 54,80 | 119.600 | 55,14 | 54,55 | 55,14 | 00:00:00 | | 2008-11-25 | 55,00 | 230.200 | 55,10 | 53,20 | 53,20 | 00:00:00 | | 2008-11-26 | 55,25 | 351.500 | 56,18 | 54,49 | 54,95 | 00:00:00 | | 2008-11-27 | 55,39 | 91.000 | 55,39 | 54,00 | 55,00 | 00:00:00 | | 2008-11-28 | 55,54 | 339.000 | 56,10 | 54,03 | 55,39 | 00:00:00 | | 2008-12-01 | 53,50 | 662.200 | 55,78 | 53,40 | 54,23 | 00:00:00 | | 2008-12-02 | 54,05 | 195.200 | 54,49 | 53,71 | 53,71 | 00:00:00 | | 2008-12-03 | 54,30 | 198.600 | 54,49 | 53,52 | 53,52 | 00:00:00 | | 2008-12-04 | 54,85 | 177.900 | 54,99 | 53,65 | 54,47 | 00:00:00 | | 2008-12-05 | 55,60 | 171.500 | 56,00 | 54,06 | 54,93 | 00:00:00 | | 2008-12-08 | 55,00 | 481.100 | 57,26 | 53,99 | 57,08 | 00:00:00 | | 2008-12-09 | 54,99 | 233.300 | 56,94 | 53,86 | 55,87 | 00:00:00 | | 2008-12-10 | 55,40 | 82.000 | 56,38 | 54,00 | 55,10 | 00:00:00 | | 2008-12-11 | 56,00 | 349.000 | 56,00 | 54,40 | 54,41 | 00:00:00 | | 2008-12-12 | 55,45 | 325.300 | 57,67 | 54,51 | 57,67 | 00:00:00 | | 2008-12-15 | 55,50 | 130.100 | 55,58 | 54,51 | 54,52 | 00:00:00 | | 2008-12-16 | 56,00 | 132.000 | 56,44 | 55,43 | 56,00 | 00:00:00 | | 2008-12-17 | 54,60 | 246.100 | 55,79 | 53,86 | 54,41 | 00:00:00 | | 2008-12-18 | 55,70 | 176.600 | 56,44 | 53,50 | 54,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
