|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-30 | 24,40 | 572.000 | 24,84 | 23,22 | 23,63 | 00:00:00 | | 2007-05-31 | 24,00 | 380.300 | 24,70 | 23,79 | 24,41 | 00:00:00 | | 2007-06-01 | 24,10 | 856.400 | 24,69 | 23,73 | 24,68 | 00:00:00 | | 2007-06-04 | 23,86 | 452.800 | 24,69 | 23,69 | 24,69 | 00:00:00 | | 2007-06-05 | 23,60 | 714.100 | 24,25 | 23,43 | 23,86 | 00:00:00 | | 2007-06-06 | 23,20 | 691.500 | 23,97 | 23,00 | 23,60 | 00:00:00 | | 2007-06-07 | 23,20 | 0 | 23,20 | 23,20 | 23,20 | 00:00:00 | | 2007-06-08 | 23,80 | 606.100 | 24,20 | 22,31 | 22,90 | 00:00:00 | | 2007-06-11 | 23,11 | 886.500 | 23,80 | 23,03 | 23,80 | 00:00:00 | | 2007-06-12 | 22,51 | 377.000 | 23,30 | 22,48 | 23,30 | 00:00:00 | | 2007-06-13 | 23,19 | 1.023.800 | 23,19 | 22,54 | 22,60 | 00:00:00 | | 2007-06-14 | 23,31 | 1.444.200 | 23,62 | 22,95 | 23,38 | 00:00:00 | | 2007-06-15 | 23,22 | 1.447.800 | 23,84 | 23,22 | 23,62 | 00:00:00 | | 2007-06-18 | 23,09 | 200.500 | 23,50 | 22,90 | 23,50 | 00:00:00 | | 2007-06-19 | 22,80 | 239.000 | 23,22 | 22,62 | 22,90 | 00:00:00 | | 2007-06-20 | 22,80 | 634.900 | 23,19 | 22,65 | 22,65 | 00:00:00 | | 2007-06-21 | 23,00 | 813.100 | 23,23 | 22,66 | 22,66 | 00:00:00 | | 2007-06-22 | 23,10 | 368.500 | 23,19 | 22,75 | 23,00 | 00:00:00 | | 2007-06-25 | 22,85 | 642.500 | 23,51 | 22,48 | 23,10 | 00:00:00 | | 2007-06-26 | 23,51 | 423.900 | 23,51 | 22,80 | 22,97 | 00:00:00 | | 2007-06-27 | 23,05 | 875.700 | 23,42 | 22,79 | 23,42 | 00:00:00 | | 2007-06-28 | 23,29 | 405.100 | 23,62 | 23,29 | 23,42 | 00:00:00 | | 2007-06-29 | 23,63 | 514.300 | 23,65 | 23,35 | 23,55 | 00:00:00 | | 2007-07-02 | 24,25 | 700.300 | 24,25 | 23,43 | 23,90 | 00:00:00 | | 2007-07-03 | 24,89 | 443.300 | 24,94 | 24,28 | 24,69 | 00:00:00 | | 2007-07-04 | 25,60 | 508.000 | 25,90 | 24,62 | 24,90 | 00:00:00 | | 2007-07-05 | 26,38 | 1.953.500 | 26,50 | 24,70 | 25,60 | 00:00:00 | | 2007-07-06 | 27,30 | 1.726.800 | 27,39 | 27,30 | 27,30 | 00:00:00 | | 2007-07-09 | 27,30 | 0 | 27,30 | 27,30 | 27,30 | 00:00:00 | | 2007-07-10 | 27,19 | 1.639.500 | 27,41 | 26,77 | 27,41 | 00:00:00 | | 2007-07-11 | 26,89 | 593.500 | 27,13 | 25,40 | 27,13 | 00:00:00 | | 2007-07-12 | 27,66 | 389.900 | 27,66 | 26,79 | 26,89 | 00:00:00 | | 2007-07-13 | 27,35 | 358.200 | 27,66 | 27,12 | 27,66 | 00:00:00 | | 2007-07-16 | 27,18 | 191.500 | 27,35 | 27,00 | 27,05 | 00:00:00 | | 2007-07-17 | 27,09 | 725.600 | 27,29 | 26,56 | 27,20 | 00:00:00 | | 2007-07-18 | 27,26 | 636.400 | 27,26 | 26,65 | 27,07 | 00:00:00 | | 2007-07-19 | 27,40 | 783.700 | 27,86 | 27,00 | 27,34 | 00:00:00 | | 2007-07-20 | 27,80 | 834.300 | 28,06 | 27,09 | 27,20 | 00:00:00 | | 2007-07-23 | 27,59 | 360.900 | 28,44 | 27,18 | 28,44 | 00:00:00 | | 2007-07-24 | 26,70 | 694.400 | 28,40 | 26,70 | 27,40 | 00:00:00 | | 2007-07-25 | 26,70 | 289.200 | 27,15 | 26,02 | 26,75 | 00:00:00 | | 2007-07-26 | 25,35 | 512.000 | 25,98 | 24,11 | 25,98 | 00:00:00 | | 2007-07-27 | 24,57 | 807.100 | 25,40 | 24,23 | 25,35 | 00:00:00 | | 2007-07-30 | 25,40 | 876.900 | 25,45 | 24,20 | 24,95 | 00:00:00 | | 2007-07-31 | 24,79 | 1.090.800 | 25,98 | 24,76 | 25,40 | 00:00:00 | | 2007-08-01 | 25,30 | 805.100 | 25,30 | 24,00 | 25,00 | 00:00:00 | | 2007-08-02 | 25,65 | 866.400 | 25,80 | 24,82 | 25,80 | 00:00:00 | | 2007-08-03 | 24,95 | 690.200 | 25,77 | 24,21 | 25,58 | 00:00:00 | | 2007-08-06 | 24,60 | 482.100 | 25,09 | 23,70 | 24,65 | 00:00:00 | | 2007-08-07 | 25,00 | 341.000 | 25,18 | 24,07 | 24,21 | 00:00:00 | | 2007-08-08 | 25,14 | 657.900 | 25,80 | 24,50 | 25,00 | 00:00:00 | | 2007-08-09 | 23,81 | 778.400 | 24,50 | 23,71 | 24,31 | 00:00:00 | | 2007-08-10 | 23,68 | 1.011.400 | 23,88 | 22,53 | 23,21 | 00:00:00 | | 2007-08-13 | 23,80 | 434.300 | 24,45 | 23,21 | 23,88 | 00:00:00 | | 2007-08-14 | 22,46 | 462.800 | 24,29 | 22,44 | 24,29 | 00:00:00 | | 2007-08-15 | 21,82 | 1.168.900 | 23,03 | 21,58 | 22,33 | 00:00:00 | | 2007-08-16 | 21,90 | 779.600 | 21,90 | 20,54 | 20,71 | 00:00:00 | | 2007-08-17 | 22,50 | 506.700 | 23,20 | 21,38 | 22,01 | 00:00:00 | | 2007-08-20 | 22,54 | 208.300 | 23,00 | 21,41 | 23,00 | 00:00:00 | | 2007-08-21 | 23,21 | 326.000 | 23,57 | 22,32 | 22,54 | 00:00:00 | | 2007-08-22 | 26,15 | 680.300 | 26,15 | 23,57 | 23,57 | 00:00:00 | | 2007-08-23 | 27,85 | 1.549.600 | 27,85 | 25,80 | 26,15 | 00:00:00 | | 2007-08-24 | 28,02 | 988.300 | 28,41 | 27,00 | 27,70 | 00:00:00 | | 2007-08-27 | 27,30 | 380.600 | 28,45 | 27,30 | 28,10 | 00:00:00 | | 2007-08-28 | 26,50 | 744.500 | 27,30 | 26,13 | 27,30 | 00:00:00 | | 2007-08-29 | 27,19 | 777.700 | 27,30 | 26,44 | 26,65 | 00:00:00 | | 2007-08-30 | 27,10 | 692.800 | 27,47 | 26,54 | 27,19 | 00:00:00 | | 2007-08-31 | 28,50 | 695.900 | 28,50 | 27,61 | 28,15 | 00:00:00 | | 2007-09-03 | 27,50 | 189.700 | 28,90 | 27,29 | 28,80 | 00:00:00 | | 2007-09-04 | 28,20 | 317.700 | 28,41 | 27,50 | 27,97 | 00:00:00 | | 2007-09-05 | 28,56 | 592.000 | 28,90 | 27,36 | 27,36 | 00:00:00 | | 2007-09-06 | 27,80 | 534.600 | 28,67 | 27,72 | 28,56 | 00:00:00 | | 2007-09-07 | 27,80 | 0 | 27,80 | 27,80 | 27,80 | 00:00:00 | | 2007-09-10 | 25,86 | 454.500 | 26,92 | 25,86 | 26,76 | 00:00:00 | | 2007-09-11 | 26,67 | 678.000 | 26,90 | 26,07 | 26,50 | 00:00:00 | | 2007-09-12 | 26,10 | 394.200 | 27,00 | 26,09 | 27,00 | 00:00:00 | | 2007-09-13 | 26,18 | 259.300 | 26,53 | 26,04 | 26,50 | 00:00:00 | | 2007-09-14 | 26,25 | 253.200 | 26,69 | 26,10 | 26,21 | 00:00:00 | | 2007-09-17 | 26,70 | 439.300 | 26,74 | 26,11 | 26,50 | 00:00:00 | | 2007-09-18 | 28,00 | 518.900 | 28,30 | 26,62 | 26,80 | 00:00:00 | | 2007-09-19 | 28,14 | 608.200 | 28,52 | 27,81 | 28,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 > >> |
|
