|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-04-20 | 16,04 | 184.500 | 16,56 | 15,87 | 16,56 | 00:00:00 | | 2009-04-22 | 16,39 | 357.200 | 16,84 | 16,22 | 16,63 | 00:00:00 | | 2009-04-23 | 16,50 | 228.000 | 16,50 | 16,11 | 16,26 | 00:00:00 | | 2009-04-24 | 16,66 | 628.900 | 16,83 | 16,31 | 16,31 | 00:00:00 | | 2009-04-27 | 15,97 | 524.000 | 16,65 | 15,91 | 16,31 | 00:00:00 | | 2009-04-28 | 16,41 | 355.300 | 16,41 | 15,68 | 15,75 | 00:00:00 | | 2009-04-29 | 17,10 | 391.900 | 17,10 | 16,41 | 16,41 | 00:00:00 | | 2009-04-30 | 16,94 | 429.100 | 17,38 | 16,94 | 17,00 | 00:00:00 | | 2009-05-04 | 17,45 | 348.100 | 17,69 | 17,15 | 17,25 | 00:00:00 | | 2009-05-05 | 16,96 | 405.600 | 17,43 | 16,94 | 17,27 | 00:00:00 | | 2009-05-06 | 17,56 | 634.800 | 17,91 | 16,81 | 17,02 | 00:00:00 | | 2009-05-07 | 17,40 | 207.100 | 17,66 | 17,09 | 17,51 | 00:00:00 | | 2009-05-08 | 18,05 | 327.900 | 18,05 | 17,22 | 17,91 | 00:00:00 | | 2009-05-11 | 17,50 | 237.700 | 17,89 | 17,24 | 17,89 | 00:00:00 | | 2009-05-12 | 17,35 | 203.100 | 17,84 | 17,15 | 17,84 | 00:00:00 | | 2009-05-13 | 16,95 | 190.600 | 17,15 | 16,80 | 16,97 | 00:00:00 | | 2009-05-14 | 17,15 | 321.100 | 17,39 | 16,79 | 16,84 | 00:00:00 | | 2009-05-15 | 16,60 | 279.400 | 17,20 | 16,53 | 16,80 | 00:00:00 | | 2009-05-18 | 17,42 | 170.300 | 17,69 | 16,61 | 16,85 | 00:00:00 | | 2009-05-19 | 17,22 | 182.400 | 17,70 | 17,20 | 17,65 | 00:00:00 | | 2009-05-20 | 17,46 | 633.100 | 17,74 | 17,30 | 17,50 | 00:00:00 | | 2009-05-21 | 17,69 | 301.300 | 17,75 | 16,83 | 17,15 | 00:00:00 | | 2009-05-22 | 17,16 | 257.700 | 17,80 | 17,16 | 17,80 | 00:00:00 | | 2009-05-25 | 17,40 | 21.400 | 17,47 | 17,13 | 17,47 | 00:00:00 | | 2009-05-26 | 17,97 | 217.100 | 17,97 | 17,02 | 17,18 | 00:00:00 | | 2009-05-27 | 17,85 | 209.300 | 18,58 | 17,66 | 17,98 | 00:00:00 | | 2009-05-28 | 18,69 | 788.700 | 18,74 | 17,52 | 17,52 | 00:00:00 | | 2009-05-29 | 17,75 | 1.230.000 | 18,95 | 17,75 | 18,90 | 00:00:00 | | 2009-06-01 | 17,85 | 774.000 | 18,69 | 17,80 | 18,00 | 00:00:00 | | 2009-06-02 | 17,40 | 835.500 | 18,45 | 17,40 | 17,73 | 00:00:00 | | 2009-06-03 | 16,20 | 1.437.000 | 17,57 | 16,11 | 17,42 | 00:00:00 | | 2009-06-04 | 16,95 | 191.000 | 16,95 | 16,40 | 16,60 | 00:00:00 | | 2009-06-05 | 16,99 | 243.400 | 17,36 | 16,53 | 17,15 | 00:00:00 | | 2009-06-08 | 16,77 | 306.300 | 16,77 | 16,40 | 16,52 | 00:00:00 | | 2009-06-09 | 16,50 | 190.700 | 17,07 | 16,37 | 16,80 | 00:00:00 | | 2009-06-10 | 16,28 | 452.800 | 16,89 | 16,12 | 16,29 | 00:00:00 | | 2009-06-12 | 16,21 | 280.400 | 16,59 | 16,01 | 16,59 | 00:00:00 | | 2009-06-15 | 15,27 | 418.400 | 16,16 | 15,05 | 16,16 | 00:00:00 | | 2009-06-16 | 14,90 | 330.300 | 15,57 | 14,79 | 15,41 | 00:00:00 | | 2009-06-17 | 14,92 | 603.600 | 14,98 | 14,32 | 14,90 | 00:00:00 | | 2009-06-18 | 14,82 | 465.700 | 15,41 | 14,61 | 15,08 | 00:00:00 | | 2009-06-19 | 14,79 | 306.500 | 15,04 | 14,64 | 14,97 | 00:00:00 | | 2009-06-22 | 14,89 | 455.500 | 14,89 | 14,48 | 14,70 | 00:00:00 | | 2009-06-23 | 14,90 | 673.900 | 15,17 | 14,62 | 14,90 | 00:00:00 | | 2009-06-24 | 14,69 | 561.600 | 15,18 | 14,56 | 15,08 | 00:00:00 | | 2009-06-25 | 15,33 | 727.100 | 15,33 | 14,21 | 14,59 | 00:00:00 | | 2009-06-26 | 15,29 | 491.500 | 15,39 | 15,00 | 15,35 | 00:00:00 | | 2009-06-29 | 15,52 | 417.100 | 15,52 | 15,18 | 15,30 | 00:00:00 | | 2009-06-30 | 15,31 | 1.010.100 | 15,85 | 15,11 | 15,52 | 00:00:00 | | 2009-07-01 | 15,47 | 810.600 | 15,65 | 15,27 | 15,30 | 00:00:00 | | 2009-07-02 | 15,28 | 438.100 | 15,39 | 14,90 | 15,39 | 00:00:00 | | 2009-07-03 | 15,65 | 259.900 | 15,69 | 15,25 | 15,29 | 00:00:00 | | 2009-07-06 | 15,41 | 1.247.700 | 15,46 | 14,99 | 15,30 | 00:00:00 | | 2009-07-07 | 14,87 | 934.900 | 15,30 | 14,81 | 15,22 | 00:00:00 | | 2009-07-08 | 15,08 | 535.500 | 15,08 | 14,65 | 14,91 | 00:00:00 | | 2009-07-10 | 14,95 | 353.000 | 15,25 | 14,68 | 15,09 | 00:00:00 | | 2009-07-13 | 14,75 | 297.700 | 15,00 | 14,57 | 14,80 | 00:00:00 | | 2009-07-14 | 14,41 | 873.800 | 14,98 | 14,30 | 14,75 | 00:00:00 | | 2009-07-15 | 14,80 | 520.300 | 14,94 | 14,51 | 14,72 | 00:00:00 | | 2009-07-16 | 15,19 | 712.600 | 15,19 | 14,45 | 14,74 | 00:00:00 | | 2009-07-17 | 15,06 | 323.600 | 15,20 | 14,93 | 15,20 | 00:00:00 | | 2009-07-20 | 14,98 | 464.000 | 15,38 | 14,83 | 15,30 | 00:00:00 | | 2009-07-21 | 15,01 | 528.900 | 15,29 | 14,76 | 14,97 | 00:00:00 | | 2009-07-22 | 15,11 | 219.800 | 15,16 | 14,90 | 14,95 | 00:00:00 | | 2009-07-23 | 15,30 | 355.600 | 15,56 | 14,92 | 15,29 | 00:00:00 | | 2009-07-24 | 15,39 | 384.100 | 15,42 | 14,98 | 15,37 | 00:00:00 | | 2009-07-27 | 15,26 | 359.400 | 15,62 | 15,00 | 15,46 | 00:00:00 | | 2009-07-28 | 15,22 | 354.100 | 15,31 | 15,00 | 15,14 | 00:00:00 | | 2009-07-29 | 15,33 | 387.900 | 15,36 | 14,95 | 14,95 | 00:00:00 | | 2009-07-30 | 15,75 | 265.900 | 15,87 | 15,40 | 15,41 | 00:00:00 | | 2009-07-31 | 15,92 | 310.500 | 15,98 | 15,52 | 15,68 | 00:00:00 | | 2009-08-03 | 15,95 | 303.000 | 16,05 | 15,85 | 16,00 | 00:00:00 | | 2009-08-04 | 16,05 | 469.500 | 16,29 | 15,86 | 16,05 | 00:00:00 | | 2009-08-05 | 16,08 | 321.000 | 16,15 | 15,86 | 16,05 | 00:00:00 | | 2009-08-06 | 15,98 | 412.000 | 16,25 | 15,67 | 16,21 | 00:00:00 | | 2009-08-07 | 15,93 | 326.100 | 16,25 | 15,91 | 16,03 | 00:00:00 | | 2009-08-10 | 16,11 | 238.900 | 16,20 | 15,82 | 15,82 | 00:00:00 | | 2009-08-11 | 15,60 | 304.400 | 16,11 | 15,56 | 16,11 | 00:00:00 | | 2009-08-12 | 16,22 | 346.400 | 16,34 | 15,62 | 15,65 | 00:00:00 | | 2009-08-13 | 15,92 | 325.200 | 16,23 | 15,70 | 16,23 | 00:00:00 | | 2009-08-14 | 16,01 | 318.300 | 16,16 | 15,75 | 15,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
