|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-27 | 21,09 | 354.200 | 21,29 | 20,61 | 20,61 | 00:00:00 | | 2008-08-28 | 21,30 | 401.400 | 21,86 | 21,10 | 21,29 | 00:00:00 | | 2008-08-29 | 21,01 | 1.277.600 | 22,24 | 21,01 | 21,30 | 00:00:00 | | 2008-09-01 | 21,00 | 197.200 | 21,26 | 20,44 | 20,70 | 00:00:00 | | 2008-09-02 | 20,57 | 328.800 | 21,34 | 20,41 | 20,66 | 00:00:00 | | 2008-09-03 | 20,00 | 365.000 | 21,11 | 20,00 | 21,00 | 00:00:00 | | 2008-09-04 | 19,10 | 375.700 | 20,40 | 19,10 | 20,03 | 00:00:00 | | 2008-09-05 | 19,00 | 289.500 | 19,49 | 19,00 | 19,09 | 00:00:00 | | 2008-09-08 | 18,86 | 383.100 | 19,59 | 18,86 | 19,22 | 00:00:00 | | 2008-09-09 | 18,94 | 332.000 | 19,31 | 18,58 | 18,58 | 00:00:00 | | 2008-09-10 | 19,12 | 755.100 | 19,49 | 18,75 | 18,75 | 00:00:00 | | 2008-09-11 | 19,10 | 597.900 | 19,10 | 18,55 | 18,56 | 00:00:00 | | 2008-09-12 | 19,20 | 340.700 | 19,42 | 18,80 | 19,12 | 00:00:00 | | 2008-09-15 | 17,34 | 311.200 | 18,91 | 17,34 | 18,63 | 00:00:00 | | 2008-09-16 | 17,02 | 625.300 | 17,45 | 16,23 | 16,97 | 00:00:00 | | 2008-09-17 | 14,85 | 759.800 | 16,84 | 14,85 | 16,76 | 00:00:00 | | 2008-09-18 | 15,23 | 1.274.100 | 16,31 | 14,65 | 15,50 | 00:00:00 | | 2008-09-19 | 17,48 | 1.323.100 | 17,69 | 15,45 | 16,35 | 00:00:00 | | 2008-09-22 | 17,58 | 323.700 | 18,38 | 17,49 | 17,69 | 00:00:00 | | 2008-09-23 | 17,64 | 654.500 | 18,10 | 17,12 | 18,10 | 00:00:00 | | 2008-09-24 | 17,17 | 293.600 | 18,15 | 17,17 | 18,15 | 00:00:00 | | 2008-09-25 | 18,64 | 322.400 | 18,64 | 17,29 | 17,55 | 00:00:00 | | 2008-09-26 | 18,70 | 469.700 | 19,24 | 18,21 | 18,64 | 00:00:00 | | 2008-09-29 | 17,50 | 364.600 | 18,15 | 16,02 | 18,15 | 00:00:00 | | 2008-09-30 | 18,70 | 332.400 | 18,70 | 16,90 | 17,00 | 00:00:00 | | 2008-10-01 | 20,02 | 301.200 | 20,02 | 17,83 | 18,31 | 00:00:00 | | 2008-10-02 | 18,78 | 471.300 | 20,60 | 17,63 | 19,25 | 00:00:00 | | 2008-10-03 | 19,21 | 263.900 | 20,01 | 18,50 | 18,77 | 00:00:00 | | 2008-10-06 | 18,30 | 336.400 | 19,20 | 17,50 | 18,49 | 00:00:00 | | 2008-10-07 | 17,06 | 505.300 | 19,20 | 16,46 | 18,84 | 00:00:00 | | 2008-10-08 | 15,40 | 562.600 | 17,56 | 15,24 | 17,56 | 00:00:00 | | 2008-10-09 | 13,55 | 1.029.300 | 15,83 | 12,92 | 15,59 | 00:00:00 | | 2008-10-10 | 14,00 | 677.100 | 15,06 | 12,28 | 13,18 | 00:00:00 | | 2008-10-13 | 16,28 | 533.600 | 16,28 | 14,67 | 15,26 | 00:00:00 | | 2008-10-14 | 16,10 | 364.600 | 16,45 | 15,20 | 15,76 | 00:00:00 | | 2008-10-15 | 16,49 | 1.201.700 | 16,49 | 15,11 | 16,09 | 00:00:00 | | 2008-10-16 | 17,39 | 805.300 | 18,31 | 15,51 | 16,95 | 00:00:00 | | 2008-10-17 | 16,10 | 310.400 | 17,25 | 16,10 | 17,24 | 00:00:00 | | 2008-10-20 | 16,53 | 192.500 | 16,53 | 15,60 | 16,09 | 00:00:00 | | 2008-10-21 | 16,37 | 465.400 | 16,78 | 15,20 | 16,04 | 00:00:00 | | 2008-10-22 | 13,27 | 510.200 | 15,80 | 13,27 | 15,80 | 00:00:00 | | 2008-10-23 | 14,30 | 758.300 | 14,77 | 11,89 | 13,00 | 00:00:00 | | 2008-10-24 | 13,84 | 426.400 | 14,00 | 12,43 | 12,43 | 00:00:00 | | 2008-10-27 | 13,50 | 377.700 | 13,76 | 12,50 | 13,40 | 00:00:00 | | 2008-10-28 | 16,10 | 470.100 | 16,10 | 13,10 | 13,75 | 00:00:00 | | 2008-10-29 | 15,45 | 683.500 | 16,64 | 14,93 | 16,50 | 00:00:00 | | 2008-10-30 | 15,37 | 539.900 | 15,82 | 15,05 | 15,45 | 00:00:00 | | 2008-10-31 | 15,54 | 577.100 | 16,18 | 14,97 | 15,74 | 00:00:00 | | 2008-11-03 | 15,70 | 279.200 | 15,70 | 14,66 | 15,69 | 00:00:00 | | 2008-11-04 | 15,30 | 450.900 | 15,78 | 15,03 | 15,70 | 00:00:00 | | 2008-11-05 | 14,50 | 395.500 | 15,31 | 14,34 | 15,30 | 00:00:00 | | 2008-11-06 | 13,89 | 235.000 | 14,92 | 13,50 | 14,92 | 00:00:00 | | 2008-11-07 | 14,70 | 413.800 | 14,94 | 13,23 | 14,00 | 00:00:00 | | 2008-11-10 | 14,85 | 513.200 | 15,12 | 14,15 | 15,10 | 00:00:00 | | 2008-11-11 | 15,10 | 618.700 | 15,17 | 14,15 | 14,75 | 00:00:00 | | 2008-11-12 | 14,00 | 773.400 | 14,96 | 13,62 | 14,96 | 00:00:00 | | 2008-11-13 | 15,08 | 344.400 | 15,25 | 13,82 | 13,99 | 00:00:00 | | 2008-11-14 | 15,55 | 149.000 | 16,01 | 14,84 | 15,33 | 00:00:00 | | 2008-11-17 | 16,00 | 409.400 | 16,15 | 14,60 | 15,09 | 00:00:00 | | 2008-11-18 | 15,50 | 371.800 | 16,22 | 15,15 | 15,34 | 00:00:00 | | 2008-11-19 | 15,99 | 375.600 | 16,00 | 15,28 | 15,34 | 00:00:00 | | 2008-11-21 | 15,09 | 657.100 | 15,40 | 14,37 | 15,00 | 00:00:00 | | 2008-11-24 | 16,29 | 589.900 | 16,56 | 15,33 | 15,50 | 00:00:00 | | 2008-11-25 | 16,42 | 417.200 | 16,77 | 15,51 | 15,90 | 00:00:00 | | 2008-11-26 | 17,60 | 712.500 | 17,99 | 16,00 | 16,43 | 00:00:00 | | 2008-11-27 | 16,51 | 154.800 | 17,89 | 16,50 | 17,89 | 00:00:00 | | 2008-11-28 | 18,50 | 1.164.700 | 19,59 | 16,86 | 16,94 | 00:00:00 | | 2008-12-01 | 18,11 | 637.700 | 18,79 | 17,01 | 17,99 | 00:00:00 | | 2008-12-02 | 18,50 | 541.800 | 18,95 | 18,04 | 18,95 | 00:00:00 | | 2008-12-03 | 18,55 | 326.200 | 19,00 | 17,65 | 18,61 | 00:00:00 | | 2008-12-04 | 19,49 | 406.500 | 19,98 | 18,65 | 18,65 | 00:00:00 | | 2008-12-05 | 20,41 | 610.900 | 20,79 | 18,73 | 19,23 | 00:00:00 | | 2008-12-08 | 22,47 | 661.700 | 22,89 | 21,23 | 21,31 | 00:00:00 | | 2008-12-09 | 21,51 | 881.700 | 23,19 | 21,35 | 23,13 | 00:00:00 | | 2008-12-10 | 20,59 | 360.500 | 22,54 | 20,10 | 22,17 | 00:00:00 | | 2008-12-11 | 19,00 | 610.400 | 20,77 | 19,00 | 20,59 | 00:00:00 | | 2008-12-12 | 20,05 | 486.400 | 20,50 | 18,80 | 18,98 | 00:00:00 | | 2008-12-15 | 19,03 | 601.600 | 20,36 | 19,03 | 20,24 | 00:00:00 | | 2008-12-16 | 19,90 | 531.500 | 21,00 | 19,41 | 19,64 | 00:00:00 | | 2008-12-17 | 19,00 | 700.400 | 20,30 | 18,36 | 20,30 | 00:00:00 | | 2008-12-18 | 20,54 | 489.400 | 20,54 | 19,01 | 19,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
