|
 BRASIL T PAR-PN - [Ticker: BRTP4.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 BRTP4.SA desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-19 | 28,14 | 608.200 | 28,52 | 27,81 | 28,00 | 00:00:00 | | 2007-09-20 | 27,69 | 582.500 | 28,20 | 27,35 | 28,15 | 00:00:00 | | 2007-09-21 | 27,95 | 270.000 | 28,25 | 27,50 | 27,50 | 00:00:00 | | 2007-09-24 | 27,92 | 650.200 | 28,30 | 27,55 | 28,20 | 00:00:00 | | 2007-09-25 | 27,90 | 785.300 | 28,13 | 27,50 | 28,00 | 00:00:00 | | 2007-09-26 | 28,28 | 1.002.300 | 28,50 | 28,07 | 28,34 | 00:00:00 | | 2007-09-27 | 28,03 | 1.239.600 | 28,87 | 27,50 | 28,80 | 00:00:00 | | 2007-09-28 | 27,50 | 606.200 | 28,12 | 27,10 | 27,45 | 00:00:00 | | 2007-10-01 | 27,50 | 678.800 | 28,00 | 27,42 | 28,00 | 00:00:00 | | 2007-10-02 | 27,30 | 985.200 | 27,71 | 26,96 | 27,50 | 00:00:00 | | 2007-10-03 | 26,30 | 874.800 | 27,45 | 26,00 | 27,40 | 00:00:00 | | 2007-10-04 | 28,05 | 847.700 | 28,05 | 26,24 | 26,30 | 00:00:00 | | 2007-10-05 | 28,10 | 643.500 | 28,50 | 27,91 | 28,33 | 00:00:00 | | 2007-10-08 | 28,00 | 514.700 | 28,65 | 27,67 | 28,65 | 00:00:00 | | 2007-10-09 | 28,61 | 813.300 | 28,77 | 27,77 | 28,50 | 00:00:00 | | 2007-10-10 | 28,50 | 523.400 | 28,99 | 27,97 | 28,99 | 00:00:00 | | 2007-10-11 | 28,10 | 684.100 | 29,00 | 27,24 | 29,00 | 00:00:00 | | 2007-10-12 | 28,10 | 0 | 28,10 | 28,10 | 28,10 | 00:00:00 | | 2007-10-15 | 27,60 | 472.900 | 28,98 | 27,40 | 28,98 | 00:00:00 | | 2007-10-16 | 26,39 | 426.800 | 27,20 | 26,39 | 27,20 | 00:00:00 | | 2007-10-17 | 26,64 | 941.800 | 27,74 | 26,18 | 27,06 | 00:00:00 | | 2007-10-18 | 26,50 | 603.300 | 26,70 | 26,17 | 26,59 | 00:00:00 | | 2007-10-19 | 25,70 | 419.100 | 27,10 | 25,41 | 27,00 | 00:00:00 | | 2007-10-22 | 26,30 | 347.200 | 26,61 | 25,00 | 25,00 | 00:00:00 | | 2007-10-23 | 26,70 | 771.800 | 27,20 | 26,36 | 26,80 | 00:00:00 | | 2007-10-24 | 26,52 | 1.135.600 | 27,25 | 26,41 | 26,97 | 00:00:00 | | 2007-10-25 | 25,76 | 920.800 | 27,00 | 25,54 | 26,89 | 00:00:00 | | 2007-10-26 | 26,01 | 540.200 | 26,70 | 25,52 | 25,76 | 00:00:00 | | 2007-10-29 | 26,00 | 1.105.300 | 26,55 | 25,81 | 26,16 | 00:00:00 | | 2007-10-30 | 25,89 | 509.100 | 26,43 | 25,65 | 26,12 | 00:00:00 | | 2007-10-31 | 25,89 | 740.500 | 26,40 | 25,40 | 26,00 | 00:00:00 | | 2007-11-01 | 25,73 | 929.600 | 25,89 | 25,30 | 25,40 | 00:00:00 | | 2007-11-02 | 25,73 | 0 | 25,73 | 25,73 | 25,73 | 00:00:00 | | 2007-11-05 | 26,14 | 1.351.400 | 26,41 | 25,03 | 25,75 | 00:00:00 | | 2007-11-06 | 26,28 | 2.138.600 | 27,00 | 26,03 | 26,50 | 00:00:00 | | 2007-11-07 | 25,55 | 564.700 | 26,23 | 25,52 | 26,03 | 00:00:00 | | 2007-11-08 | 24,76 | 989.300 | 26,04 | 24,04 | 25,55 | 00:00:00 | | 2007-11-09 | 24,90 | 635.700 | 25,13 | 23,50 | 24,15 | 00:00:00 | | 2007-11-12 | 23,57 | 585.200 | 24,85 | 23,22 | 24,85 | 00:00:00 | | 2007-11-13 | 24,49 | 284.200 | 24,49 | 23,51 | 23,57 | 00:00:00 | | 2007-11-14 | 25,36 | 841.900 | 25,70 | 24,56 | 24,70 | 00:00:00 | | 2007-11-15 | 25,36 | 0 | 25,36 | 25,36 | 25,36 | 00:00:00 | | 2007-11-16 | 26,10 | 722.700 | 26,10 | 25,39 | 25,70 | 00:00:00 | | 2007-11-19 | 25,27 | 376.800 | 26,15 | 24,81 | 26,15 | 00:00:00 | | 2007-11-20 | 25,27 | 0 | 25,27 | 25,27 | 25,27 | 00:00:00 | | 2007-11-21 | 25,50 | 769.200 | 25,90 | 24,11 | 24,60 | 00:00:00 | | 2007-11-22 | 24,95 | 471.300 | 25,63 | 24,95 | 25,51 | 00:00:00 | | 2007-11-23 | 25,20 | 538.800 | 25,50 | 24,90 | 25,10 | 00:00:00 | | 2007-11-26 | 23,86 | 592.100 | 25,20 | 23,22 | 25,20 | 00:00:00 | | 2007-11-27 | 23,95 | 576.600 | 24,25 | 23,41 | 23,86 | 00:00:00 | | 2007-11-28 | 24,20 | 761.000 | 24,41 | 23,91 | 23,93 | 00:00:00 | | 2007-11-29 | 24,90 | 2.958.900 | 25,27 | 24,38 | 24,41 | 00:00:00 | | 2007-11-30 | 24,79 | 1.811.800 | 25,90 | 24,70 | 25,25 | 00:00:00 | | 2007-12-03 | 24,80 | 1.614.600 | 25,50 | 24,58 | 25,48 | 00:00:00 | | 2007-12-04 | 24,84 | 283.100 | 25,01 | 24,15 | 24,70 | 00:00:00 | | 2007-12-05 | 25,21 | 1.145.300 | 25,50 | 24,61 | 25,01 | 00:00:00 | | 2007-12-06 | 25,55 | 978.500 | 25,80 | 24,89 | 25,30 | 00:00:00 | | 2007-12-07 | 25,65 | 434.500 | 25,86 | 25,22 | 25,50 | 00:00:00 | | 2007-12-10 | 26,49 | 982.900 | 26,73 | 25,68 | 25,70 | 00:00:00 | | 2007-12-11 | 26,20 | 821.300 | 27,18 | 26,16 | 26,69 | 00:00:00 | | 2007-12-12 | 25,30 | 1.189.000 | 27,17 | 25,23 | 26,00 | 00:00:00 | | 2007-12-13 | 25,00 | 398.800 | 25,07 | 24,41 | 24,70 | 00:00:00 | | 2007-12-14 | 25,25 | 454.700 | 25,68 | 23,77 | 25,50 | 00:00:00 | | 2007-12-17 | 23,90 | 309.800 | 25,09 | 23,85 | 24,71 | 00:00:00 | | 2007-12-18 | 24,55 | 281.300 | 24,71 | 23,65 | 24,59 | 00:00:00 | | 2007-12-19 | 24,40 | 671.900 | 24,61 | 23,85 | 23,85 | 00:00:00 | | 2007-12-20 | 24,34 | 549.000 | 24,34 | 23,61 | 23,98 | 00:00:00 | | 2007-12-21 | 25,99 | 552.700 | 26,08 | 23,95 | 24,34 | 00:00:00 | | 2007-12-24 | 25,99 | 0 | 25,99 | 25,99 | 25,99 | 00:00:00 | | 2007-12-25 | 25,99 | 0 | 25,99 | 25,99 | 25,99 | 00:00:00 | | 2007-12-26 | 26,20 | 308.400 | 26,54 | 25,80 | 26,12 | 00:00:00 | | 2007-12-27 | 25,85 | 371.300 | 26,27 | 25,26 | 25,78 | 00:00:00 | | 2007-12-28 | 26,02 | 1.207.900 | 26,40 | 25,60 | 25,60 | 00:00:00 | | 2007-12-31 | 26,02 | 0 | 26,02 | 26,02 | 26,02 | 00:00:00 | | 2008-01-01 | 26,02 | 0 | 26,02 | 26,02 | 26,02 | 00:00:00 | | 2008-01-02 | 26,00 | 1.027.300 | 26,50 | 25,59 | 26,10 | 00:00:00 | | 2008-01-03 | 26,80 | 723.800 | 26,80 | 25,81 | 26,00 | 00:00:00 | | 2008-01-04 | 26,82 | 1.407.700 | 27,70 | 26,20 | 26,61 | 00:00:00 | | 2008-01-07 | 28,35 | 1.292.100 | 28,35 | 27,05 | 27,20 | 00:00:00 | | 2008-01-08 | 28,68 | 1.676.800 | 29,80 | 27,47 | 28,30 | 00:00:00 | | 2008-01-09 | 28,28 | 2.327.700 | 28,89 | 27,58 | 28,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
