|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-05-02 | 23,90 | 1.428.200 | 25,65 | 23,71 | 25,65 | 00:00:00 | | 2008-05-05 | 24,06 | 1.422.800 | 24,85 | 23,80 | 24,00 | 00:00:00 | | 2008-05-06 | 23,95 | 549.100 | 24,32 | 23,71 | 24,32 | 00:00:00 | | 2008-05-07 | 23,55 | 1.162.500 | 24,20 | 23,22 | 24,15 | 00:00:00 | | 2008-05-08 | 23,90 | 782.800 | 24,09 | 23,36 | 23,55 | 00:00:00 | | 2008-05-09 | 23,80 | 1.600.400 | 24,08 | 23,64 | 23,92 | 00:00:00 | | 2008-05-12 | 23,70 | 2.777.300 | 23,99 | 23,46 | 23,99 | 00:00:00 | | 2008-05-13 | 24,20 | 2.612.800 | 24,20 | 23,95 | 23,95 | 00:00:00 | | 2008-05-14 | 24,30 | 2.012.400 | 24,41 | 24,11 | 24,25 | 00:00:00 | | 2008-05-15 | 24,35 | 2.538.400 | 24,40 | 24,12 | 24,30 | 00:00:00 | | 2008-05-16 | 24,85 | 1.263.000 | 24,90 | 24,35 | 24,50 | 00:00:00 | | 2008-05-19 | 24,80 | 2.379.100 | 24,95 | 24,40 | 24,95 | 00:00:00 | | 2008-05-20 | 24,35 | 2.674.100 | 24,78 | 24,10 | 24,78 | 00:00:00 | | 2008-05-21 | 24,50 | 2.334.800 | 24,55 | 24,01 | 24,39 | 00:00:00 | | 2008-05-23 | 24,85 | 1.753.200 | 24,95 | 24,05 | 24,40 | 00:00:00 | | 2008-05-26 | 25,71 | 293.600 | 25,71 | 24,85 | 24,90 | 00:00:00 | | 2008-05-27 | 25,50 | 4.951.400 | 25,85 | 25,00 | 25,71 | 00:00:00 | | 2008-05-28 | 26,50 | 3.443.600 | 26,54 | 25,45 | 25,49 | 00:00:00 | | 2008-05-29 | 26,55 | 1.811.300 | 26,80 | 26,06 | 26,51 | 00:00:00 | | 2008-05-30 | 26,85 | 3.333.300 | 27,05 | 26,40 | 26,55 | 00:00:00 | | 2008-06-02 | 27,05 | 2.191.900 | 27,11 | 26,13 | 26,25 | 00:00:00 | | 2008-06-03 | 27,30 | 1.968.400 | 27,40 | 26,80 | 27,05 | 00:00:00 | | 2008-06-04 | 26,10 | 507.400 | 27,47 | 26,02 | 26,83 | 00:00:00 | | 2008-06-05 | 27,30 | 1.707.100 | 27,30 | 26,20 | 26,20 | 00:00:00 | | 2008-06-06 | 27,30 | 1.468.900 | 27,33 | 26,00 | 26,60 | 00:00:00 | | 2008-06-10 | 27,70 | 2.256.500 | 28,14 | 27,31 | 27,65 | 00:00:00 | | 2008-06-11 | 26,95 | 2.954.700 | 27,73 | 26,70 | 27,51 | 00:00:00 | | 2008-06-12 | 27,80 | 1.879.300 | 27,80 | 26,77 | 27,01 | 00:00:00 | | 2008-06-13 | 25,60 | 714.000 | 28,00 | 25,10 | 28,00 | 00:00:00 | | 2008-06-16 | 25,60 | 578.900 | 25,89 | 24,50 | 25,71 | 00:00:00 | | 2008-06-17 | 25,75 | 298.400 | 26,10 | 25,54 | 25,86 | 00:00:00 | | 2008-06-18 | 24,57 | 694.900 | 25,75 | 24,57 | 25,08 | 00:00:00 | | 2008-06-19 | 24,72 | 653.300 | 26,10 | 24,58 | 25,12 | 00:00:00 | | 2008-06-20 | 24,05 | 451.400 | 25,00 | 23,29 | 24,65 | 00:00:00 | | 2008-06-23 | 23,55 | 449.100 | 24,68 | 23,11 | 23,81 | 00:00:00 | | 2008-06-24 | 23,25 | 523.000 | 23,98 | 23,21 | 23,98 | 00:00:00 | | 2008-06-25 | 24,10 | 183.000 | 24,10 | 23,30 | 23,30 | 00:00:00 | | 2008-06-26 | 23,37 | 663.600 | 23,76 | 23,25 | 23,45 | 00:00:00 | | 2008-06-27 | 23,20 | 665.300 | 23,65 | 23,19 | 23,65 | 00:00:00 | | 2008-06-30 | 23,61 | 187.100 | 23,64 | 22,46 | 22,80 | 00:00:00 | | 2008-07-01 | 23,08 | 325.000 | 23,78 | 22,91 | 23,37 | 00:00:00 | | 2008-07-02 | 22,59 | 689.800 | 23,26 | 22,35 | 23,08 | 00:00:00 | | 2008-07-03 | 21,50 | 351.000 | 23,25 | 21,25 | 23,25 | 00:00:00 | | 2008-07-04 | 21,99 | 285.300 | 22,02 | 21,20 | 21,30 | 00:00:00 | | 2008-07-07 | 21,90 | 225.000 | 22,46 | 21,44 | 21,98 | 00:00:00 | | 2008-07-08 | 22,18 | 420.400 | 22,58 | 21,77 | 22,44 | 00:00:00 | | 2008-07-10 | 23,15 | 591.600 | 23,37 | 21,65 | 22,58 | 00:00:00 | | 2008-07-11 | 22,70 | 469.800 | 23,69 | 22,62 | 23,04 | 00:00:00 | | 2008-07-14 | 22,31 | 1.209.700 | 23,65 | 22,31 | 22,98 | 00:00:00 | | 2008-07-15 | 23,00 | 614.500 | 23,51 | 21,62 | 22,00 | 00:00:00 | | 2008-07-16 | 24,70 | 995.300 | 24,88 | 23,18 | 23,50 | 00:00:00 | | 2008-07-17 | 24,85 | 511.500 | 26,00 | 24,69 | 24,70 | 00:00:00 | | 2008-07-18 | 24,70 | 286.500 | 25,45 | 24,40 | 25,39 | 00:00:00 | | 2008-07-21 | 24,79 | 579.100 | 25,50 | 24,77 | 25,01 | 00:00:00 | | 2008-07-22 | 24,10 | 1.056.400 | 25,70 | 23,26 | 24,45 | 00:00:00 | | 2008-07-23 | 23,96 | 1.205.200 | 25,46 | 23,96 | 24,30 | 00:00:00 | | 2008-07-24 | 23,80 | 550.300 | 24,47 | 23,72 | 23,99 | 00:00:00 | | 2008-07-25 | 23,20 | 267.700 | 24,29 | 23,20 | 23,73 | 00:00:00 | | 2008-07-28 | 23,00 | 193.400 | 23,81 | 22,50 | 23,20 | 00:00:00 | | 2008-07-29 | 23,72 | 208.500 | 23,79 | 22,91 | 23,47 | 00:00:00 | | 2008-07-30 | 24,29 | 230.600 | 24,31 | 23,30 | 24,00 | 00:00:00 | | 2008-07-31 | 24,10 | 328.100 | 25,12 | 23,74 | 23,74 | 00:00:00 | | 2008-08-01 | 23,48 | 252.000 | 24,10 | 23,23 | 23,55 | 00:00:00 | | 2008-08-04 | 22,57 | 332.600 | 23,23 | 22,20 | 23,23 | 00:00:00 | | 2008-08-05 | 22,70 | 575.200 | 22,94 | 22,50 | 22,64 | 00:00:00 | | 2008-08-06 | 23,30 | 942.000 | 23,30 | 22,55 | 22,70 | 00:00:00 | | 2008-08-07 | 23,00 | 234.700 | 23,58 | 22,87 | 23,05 | 00:00:00 | | 2008-08-08 | 22,99 | 709.500 | 23,20 | 22,50 | 22,80 | 00:00:00 | | 2008-08-11 | 21,71 | 754.600 | 23,65 | 21,64 | 23,65 | 00:00:00 | | 2008-08-12 | 21,51 | 340.100 | 22,50 | 21,51 | 22,33 | 00:00:00 | | 2008-08-13 | 20,85 | 787.900 | 21,51 | 20,20 | 21,51 | 00:00:00 | | 2008-08-14 | 21,60 | 241.100 | 21,88 | 20,67 | 21,35 | 00:00:00 | | 2008-08-15 | 21,05 | 193.200 | 22,01 | 21,05 | 21,25 | 00:00:00 | | 2008-08-18 | 20,83 | 287.000 | 21,68 | 20,83 | 20,92 | 00:00:00 | | 2008-08-19 | 21,01 | 294.200 | 21,59 | 20,83 | 20,83 | 00:00:00 | | 2008-08-20 | 21,32 | 472.600 | 22,19 | 21,17 | 21,50 | 00:00:00 | | 2008-08-21 | 21,59 | 272.300 | 21,62 | 21,06 | 21,06 | 00:00:00 | | 2008-08-22 | 21,43 | 297.600 | 21,69 | 21,00 | 21,46 | 00:00:00 | | 2008-08-25 | 20,56 | 137.700 | 22,00 | 20,56 | 22,00 | 00:00:00 | | 2008-08-26 | 20,52 | 382.500 | 21,08 | 20,11 | 20,56 | 00:00:00 | | 2008-08-27 | 21,09 | 354.200 | 21,29 | 20,61 | 20,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
