|
 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 | | 2009-04-20 | 62,45 | 82.200 | 63,45 | 61,53 | 61,53 | 00:00:00 | | 2009-04-22 | 62,54 | 104.400 | 62,78 | 62,33 | 62,45 | 00:00:00 | | 2009-04-23 | 62,79 | 300.900 | 62,84 | 62,46 | 62,54 | 00:00:00 | | 2009-04-24 | 62,80 | 55.700 | 62,89 | 62,43 | 62,43 | 00:00:00 | | 2009-04-27 | 62,71 | 170.700 | 62,89 | 62,61 | 62,61 | 00:00:00 | | 2009-04-28 | 62,90 | 35.600 | 62,94 | 62,61 | 62,61 | 00:00:00 | | 2009-04-29 | 63,04 | 55.900 | 63,05 | 62,75 | 62,85 | 00:00:00 | | 2009-04-30 | 63,00 | 300.300 | 63,19 | 62,81 | 63,19 | 00:00:00 | | 2009-05-04 | 63,00 | 150.100 | 63,45 | 62,86 | 63,34 | 00:00:00 | | 2009-05-05 | 63,09 | 311.100 | 63,12 | 62,83 | 62,86 | 00:00:00 | | 2009-05-06 | 63,10 | 459.700 | 63,83 | 62,80 | 62,81 | 00:00:00 | | 2009-05-07 | 63,35 | 124.200 | 63,35 | 62,88 | 63,15 | 00:00:00 | | 2009-05-08 | 63,20 | 228.500 | 63,42 | 63,00 | 63,42 | 00:00:00 | | 2009-05-11 | 63,05 | 451.000 | 63,26 | 63,00 | 63,10 | 00:00:00 | | 2009-05-12 | 63,40 | 212.300 | 63,40 | 62,90 | 63,05 | 00:00:00 | | 2009-05-13 | 63,35 | 194.500 | 63,60 | 63,10 | 63,39 | 00:00:00 | | 2009-05-14 | 63,41 | 27.000 | 63,42 | 63,13 | 63,13 | 00:00:00 | | 2009-05-15 | 63,50 | 62.200 | 63,64 | 63,19 | 63,19 | 00:00:00 | | 2009-05-18 | 63,80 | 100.300 | 63,89 | 63,23 | 63,69 | 00:00:00 | | 2009-05-19 | 63,85 | 103.800 | 63,94 | 63,58 | 63,94 | 00:00:00 | | 2009-05-20 | 63,76 | 202.400 | 64,36 | 63,50 | 63,84 | 00:00:00 | | 2009-05-21 | 63,77 | 173.000 | 63,80 | 63,51 | 63,80 | 00:00:00 | | 2009-05-22 | 63,95 | 325.200 | 64,04 | 63,77 | 63,77 | 00:00:00 | | 2009-05-25 | 63,95 | 158.600 | 64,00 | 63,84 | 64,00 | 00:00:00 | | 2009-05-26 | 64,00 | 141.100 | 64,00 | 63,76 | 63,76 | 00:00:00 | | 2009-05-27 | 63,95 | 93.700 | 64,00 | 63,86 | 63,97 | 00:00:00 | | 2009-05-28 | 64,00 | 104.200 | 64,00 | 63,81 | 63,81 | 00:00:00 | | 2009-05-29 | 63,85 | 1.209.000 | 64,09 | 63,80 | 64,09 | 00:00:00 | | 2009-06-01 | 63,99 | 462.600 | 64,12 | 63,90 | 64,08 | 00:00:00 | | 2009-06-02 | 64,00 | 370.700 | 64,10 | 63,86 | 63,99 | 00:00:00 | | 2009-06-03 | 64,00 | 227.500 | 64,05 | 63,90 | 63,90 | 00:00:00 | | 2009-06-04 | 64,00 | 109.300 | 64,14 | 63,93 | 64,14 | 00:00:00 | | 2009-06-05 | 64,14 | 414.700 | 64,14 | 64,00 | 64,13 | 00:00:00 | | 2009-06-08 | 64,25 | 299.500 | 64,35 | 63,95 | 63,95 | 00:00:00 | | 2009-06-09 | 64,19 | 175.500 | 64,32 | 64,10 | 64,25 | 00:00:00 | | 2009-06-10 | 64,26 | 105.600 | 64,44 | 64,11 | 64,44 | 00:00:00 | | 2009-06-12 | 64,33 | 153.900 | 64,40 | 63,94 | 63,95 | 00:00:00 | | 2009-06-15 | 64,39 | 224.100 | 64,39 | 64,15 | 64,15 | 00:00:00 | | 2009-06-16 | 64,31 | 110.400 | 64,40 | 64,21 | 64,39 | 00:00:00 | | 2009-06-17 | 64,40 | 157.200 | 64,44 | 63,97 | 63,97 | 00:00:00 | | 2009-06-18 | 64,48 | 250.600 | 64,49 | 64,01 | 64,01 | 00:00:00 | | 2009-06-19 | 64,45 | 298.500 | 64,67 | 64,01 | 64,67 | 00:00:00 | | 2009-06-22 | 64,65 | 69.200 | 64,91 | 62,20 | 64,02 | 00:00:00 | | 2009-06-23 | 63,00 | 1.504.200 | 66,31 | 62,01 | 64,71 | 00:00:00 | | 2009-06-24 | 52,40 | 114.500 | 63,89 | 50,02 | 52,40 | 00:00:00 | | 2009-06-25 | 42,20 | 108.100 | 44,99 | 39,50 | 42,00 | 00:00:00 | | 2009-06-26 | 42,15 | 70.600 | 43,30 | 42,09 | 43,04 | 00:00:00 | | 2009-06-29 | 38,55 | 33.100 | 42,14 | 38,55 | 41,01 | 00:00:00 | | 2009-06-30 | 33,99 | 67.400 | 38,01 | 33,99 | 38,00 | 00:00:00 | | 2009-07-01 | 31,22 | 21.800 | 34,95 | 31,00 | 34,05 | 00:00:00 | | 2009-07-02 | 29,54 | 57.400 | 31,30 | 29,54 | 31,30 | 00:00:00 | | 2009-07-03 | 28,30 | 51.400 | 30,00 | 28,00 | 30,00 | 00:00:00 | | 2009-07-06 | 28,45 | 63.100 | 31,89 | 28,15 | 28,30 | 00:00:00 | | 2009-07-07 | 27,90 | 47.100 | 29,29 | 27,80 | 28,55 | 00:00:00 | | 2009-07-08 | 28,41 | 30.900 | 28,52 | 27,21 | 27,97 | 00:00:00 | | 2009-07-10 | 28,00 | 20.600 | 28,90 | 27,81 | 28,90 | 00:00:00 | | 2009-07-13 | 27,43 | 17.100 | 28,80 | 27,40 | 28,80 | 00:00:00 | | 2009-07-14 | 24,50 | 75.600 | 27,45 | 24,50 | 27,45 | 00:00:00 | | 2009-07-15 | 24,77 | 48.600 | 25,54 | 24,70 | 25,00 | 00:00:00 | | 2009-07-16 | 24,50 | 46.800 | 25,00 | 24,50 | 24,70 | 00:00:00 | | 2009-07-17 | 24,50 | 105.000 | 24,75 | 24,32 | 24,75 | 00:00:00 | | 2009-07-20 | 25,40 | 15.600 | 25,90 | 25,30 | 25,87 | 00:00:00 | | 2009-07-21 | 25,00 | 53.600 | 25,99 | 25,00 | 25,99 | 00:00:00 | | 2009-07-22 | 24,85 | 5.500 | 25,45 | 24,72 | 25,45 | 00:00:00 | | 2009-07-23 | 25,09 | 5.100 | 25,09 | 24,62 | 24,79 | 00:00:00 | | 2009-07-24 | 24,70 | 200.600 | 25,09 | 24,62 | 25,09 | 00:00:00 | | 2009-07-27 | 24,69 | 128.100 | 24,81 | 24,40 | 24,81 | 00:00:00 | | 2009-07-28 | 25,34 | 95.300 | 25,34 | 24,40 | 24,53 | 00:00:00 | | 2009-07-29 | 25,50 | 12.000 | 25,69 | 25,30 | 25,30 | 00:00:00 | | 2009-07-30 | 26,07 | 17.600 | 26,07 | 25,54 | 25,61 | 00:00:00 | | 2009-07-31 | 25,50 | 24.400 | 26,50 | 25,50 | 26,20 | 00:00:00 | | 2009-08-03 | 26,21 | 6.200 | 26,25 | 25,66 | 25,66 | 00:00:00 | | 2009-08-04 | 26,42 | 8.100 | 26,47 | 25,76 | 26,24 | 00:00:00 | | 2009-08-05 | 26,00 | 8.000 | 26,47 | 25,83 | 26,47 | 00:00:00 | | 2009-08-06 | 26,46 | 3.600 | 26,46 | 26,11 | 26,20 | 00:00:00 | | 2009-08-07 | 26,38 | 4.800 | 26,47 | 26,23 | 26,40 | 00:00:00 | | 2009-08-10 | 26,40 | 7.900 | 27,00 | 26,40 | 27,00 | 00:00:00 | | 2009-08-11 | 26,28 | 2.300 | 26,50 | 26,27 | 26,42 | 00:00:00 | | 2009-08-12 | 25,87 | 5.500 | 26,28 | 25,87 | 26,25 | 00:00:00 | | 2009-08-13 | 26,56 | 21.000 | 26,59 | 25,42 | 25,87 | 00:00:00 | | 2009-08-14 | 26,70 | 20.800 | 27,38 | 26,70 | 26,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
