|
 BRASIL T PAR-ON - [Ticker: BRTP3.SA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BRTP3.SA quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-30 | 89,800 | 49.00 | 50.00 | 48.65 | 50.00 | 00:00:00 | | 2007-05-31 | 142,800 | 50.01 | 51.02 | 48.45 | 49.00 | 00:00:00 | | 2007-06-01 | 291,800 | 50.26 | 51.78 | 50.00 | 50.80 | 00:00:00 | | 2007-06-04 | 181,100 | 49.81 | 52.50 | 49.80 | 51.01 | 00:00:00 | | 2007-06-05 | 343,600 | 51.01 | 51.30 | 49.41 | 50.90 | 00:00:00 | | 2007-06-06 | 110,200 | 50.01 | 50.60 | 48.56 | 50.20 | 00:00:00 | | 2007-06-07 | 0 | 50.20 | 50.20 | 50.20 | 50.20 | 00:00:00 | | 2007-06-08 | 104,500 | 48.55 | 52.00 | 47.52 | 51.00 | 00:00:00 | | 2007-06-11 | 154,100 | 50.99 | 51.69 | 48.88 | 50.88 | 00:00:00 | | 2007-06-12 | 184,700 | 49.50 | 49.99 | 48.51 | 48.61 | 00:00:00 | | 2007-06-13 | 281,800 | 48.63 | 50.49 | 48.63 | 49.50 | 00:00:00 | | 2007-06-14 | 197,700 | 48.62 | 50.99 | 48.62 | 50.91 | 00:00:00 | | 2007-06-15 | 219,200 | 51.00 | 52.42 | 50.50 | 51.27 | 00:00:00 | | 2007-06-18 | 84,100 | 51.90 | 52.01 | 50.52 | 51.00 | 00:00:00 | | 2007-06-19 | 218,500 | 51.48 | 51.48 | 49.82 | 50.45 | 00:00:00 | | 2007-06-20 | 140,800 | 50.50 | 50.50 | 49.00 | 50.30 | 00:00:00 | | 2007-06-21 | 110,200 | 50.97 | 52.84 | 50.65 | 51.60 | 00:00:00 | | 2007-06-22 | 281,100 | 51.60 | 52.90 | 49.64 | 50.25 | 00:00:00 | | 2007-06-25 | 207,700 | 51.67 | 51.67 | 49.12 | 50.50 | 00:00:00 | | 2007-06-26 | 131,000 | 50.50 | 51.78 | 50.50 | 51.68 | 00:00:00 | | 2007-06-27 | 114,500 | 50.37 | 51.99 | 50.37 | 51.68 | 00:00:00 | | 2007-06-28 | 222,800 | 51.60 | 54.49 | 51.60 | 52.60 | 00:00:00 | | 2007-06-29 | 196,200 | 53.99 | 55.99 | 53.50 | 53.90 | 00:00:00 | | 2007-07-02 | 166,300 | 53.90 | 54.93 | 53.10 | 53.50 | 00:00:00 | | 2007-07-03 | 175,800 | 54.92 | 54.92 | 51.90 | 53.35 | 00:00:00 | | 2007-07-04 | 172,700 | 53.40 | 53.50 | 53.11 | 53.50 | 00:00:00 | | 2007-07-05 | 197,100 | 53.50 | 53.50 | 52.20 | 52.99 | 00:00:00 | | 2007-07-06 | 281,600 | 53.80 | 54.00 | 53.80 | 53.80 | 00:00:00 | | 2007-07-09 | 0 | 53.80 | 53.80 | 53.80 | 53.80 | 00:00:00 | | 2007-07-10 | 401,500 | 54.88 | 54.88 | 52.11 | 53.00 | 00:00:00 | | 2007-07-11 | 55,000 | 52.48 | 54.00 | 52.27 | 52.50 | 00:00:00 | | 2007-07-12 | 139,100 | 52.15 | 52.97 | 51.38 | 52.80 | 00:00:00 | | 2007-07-13 | 94,300 | 51.31 | 52.20 | 50.70 | 51.39 | 00:00:00 | | 2007-07-16 | 131,000 | 51.60 | 51.97 | 50.60 | 50.75 | 00:00:00 | | 2007-07-17 | 383,200 | 50.75 | 52.47 | 50.75 | 51.50 | 00:00:00 | | 2007-07-18 | 155,300 | 51.10 | 52.92 | 51.10 | 52.00 | 00:00:00 | | 2007-07-19 | 255,000 | 50.50 | 52.47 | 50.50 | 50.81 | 00:00:00 | | 2007-07-20 | 81,100 | 50.51 | 50.51 | 48.58 | 48.80 | 00:00:00 | | 2007-07-23 | 106,300 | 48.80 | 50.68 | 48.21 | 49.00 | 00:00:00 | | 2007-07-24 | 140,000 | 48.99 | 49.00 | 44.07 | 45.00 | 00:00:00 | | 2007-07-25 | 314,600 | 46.01 | 46.99 | 44.11 | 45.61 | 00:00:00 | | 2007-07-26 | 317,800 | 45.00 | 45.01 | 40.81 | 43.57 | 00:00:00 | | 2007-07-27 | 146,300 | 42.64 | 44.83 | 42.11 | 42.17 | 00:00:00 | | 2007-07-30 | 229,900 | 42.51 | 44.05 | 41.03 | 43.50 | 00:00:00 | | 2007-07-31 | 1,560,600 | 43.44 | 44.20 | 41.63 | 41.63 | 00:00:00 | | 2007-08-01 | 322,000 | 42.00 | 43.60 | 41.41 | 43.51 | 00:00:00 | | 2007-08-02 | 433,200 | 44.00 | 44.50 | 42.92 | 43.99 | 00:00:00 | | 2007-08-03 | 227,400 | 43.90 | 44.50 | 41.50 | 42.49 | 00:00:00 | | 2007-08-06 | 160,500 | 42.00 | 43.93 | 40.27 | 42.90 | 00:00:00 | | 2007-08-07 | 99,500 | 43.59 | 43.99 | 42.10 | 43.60 | 00:00:00 | | 2007-08-08 | 157,100 | 44.20 | 45.20 | 43.02 | 44.75 | 00:00:00 | | 2007-08-09 | 173,700 | 43.73 | 43.85 | 42.02 | 42.99 | 00:00:00 | | 2007-08-10 | 153,300 | 42.05 | 43.99 | 41.04 | 42.20 | 00:00:00 | | 2007-08-13 | 307,800 | 43.42 | 43.42 | 40.66 | 41.00 | 00:00:00 | | 2007-08-14 | 279,600 | 42.20 | 42.20 | 37.46 | 39.90 | 00:00:00 | | 2007-08-15 | 393,300 | 39.00 | 40.90 | 38.60 | 39.70 | 00:00:00 | | 2007-08-16 | 401,200 | 38.10 | 40.50 | 36.70 | 40.50 | 00:00:00 | | 2007-08-17 | 169,500 | 41.70 | 44.00 | 38.56 | 41.00 | 00:00:00 | | 2007-08-20 | 116,500 | 41.25 | 42.00 | 39.03 | 40.79 | 00:00:00 | | 2007-08-21 | 144,900 | 41.21 | 41.21 | 40.06 | 40.80 | 00:00:00 | | 2007-08-22 | 136,800 | 41.41 | 43.00 | 41.20 | 43.00 | 00:00:00 | | 2007-08-23 | 296,900 | 43.00 | 45.50 | 42.50 | 45.50 | 00:00:00 | | 2007-08-24 | 140,900 | 45.49 | 46.50 | 43.10 | 46.50 | 00:00:00 | | 2007-08-27 | 35,800 | 46.00 | 46.77 | 45.11 | 46.00 | 00:00:00 | | 2007-08-28 | 178,400 | 45.96 | 46.97 | 43.04 | 43.74 | 00:00:00 | | 2007-08-29 | 72,500 | 43.91 | 44.20 | 43.21 | 44.20 | 00:00:00 | | 2007-08-30 | 136,300 | 43.70 | 44.69 | 42.63 | 43.28 | 00:00:00 | | 2007-08-31 | 141,400 | 44.11 | 45.11 | 44.00 | 44.40 | 00:00:00 | | 2007-09-03 | 120,400 | 45.14 | 45.67 | 44.51 | 45.04 | 00:00:00 | | 2007-09-04 | 76,300 | 45.00 | 46.27 | 44.11 | 45.90 | 00:00:00 | | 2007-09-05 | 339,500 | 45.31 | 46.13 | 44.92 | 45.80 | 00:00:00 | | 2007-09-06 | 304,900 | 46.48 | 46.50 | 45.09 | 46.20 | 00:00:00 | | 2007-09-07 | 0 | 46.20 | 46.20 | 46.20 | 46.20 | 00:00:00 | | 2007-09-10 | 89,800 | 44.84 | 45.40 | 43.54 | 45.34 | 00:00:00 | | 2007-09-11 | 325,100 | 45.94 | 46.24 | 45.32 | 46.07 | 00:00:00 | | 2007-09-12 | 142,800 | 46.33 | 46.50 | 44.01 | 45.40 | 00:00:00 | | 2007-09-13 | 98,600 | 46.54 | 46.54 | 44.50 | 45.00 | 00:00:00 | | 2007-09-14 | 76,500 | 44.05 | 45.39 | 44.05 | 45.06 | 00:00:00 | | 2007-09-17 | 57,600 | 44.90 | 44.99 | 43.20 | 44.49 | 00:00:00 | | 2007-09-18 | 189,700 | 44.94 | 46.00 | 44.01 | 45.99 | 00:00:00 | | 2007-09-19 | 376,800 | 46.41 | 47.29 | 46.01 | 47.10 | 00:00:00 | | 2007-09-20 | 520,400 | 46.90 | 49.00 | 46.90 | 47.36 | 00:00:00 | | 2007-09-21 | 91,600 | 47.36 | 49.88 | 47.11 | 49.59 | 00:00:00 | | 2007-09-24 | 167,100 | 49.89 | 49.89 | 47.97 | 48.50 | 00:00:00 | | 2007-09-25 | 208,300 | 47.51 | 48.62 | 46.34 | 47.80 | 00:00:00 | | 2007-09-26 | 95,500 | 48.70 | 49.18 | 47.82 | 49.00 | 00:00:00 | | 2007-09-27 | 265,200 | 49.99 | 49.99 | 48.15 | 48.85 | 00:00:00 | | 2007-09-28 | 431,800 | 48.85 | 49.98 | 47.50 | 48.89 | 00:00:00 | | 2007-10-01 | 159,000 | 48.88 | 50.48 | 48.27 | 50.03 | 00:00:00 | | 2007-10-02 | 155,300 | 48.61 | 50.50 | 48.61 | 49.70 | 00:00:00 | | 2007-10-03 | 148,500 | 48.76 | 50.60 | 48.76 | 50.00 | 00:00:00 | | 2007-10-04 | 237,400 | 50.48 | 53.95 | 49.00 | 52.50 | 00:00:00 | | 2007-10-05 | 176,400 | 53.00 | 53.50 | 51.63 | 52.93 | 00:00:00 | | 2007-10-08 | 192,500 | 52.89 | 52.89 | 50.30 | 51.80 | 00:00:00 | | 2007-10-09 | 257,800 | 51.95 | 54.99 | 50.71 | 54.03 | 00:00:00 | | 2007-10-10 | 139,700 | 54.94 | 54.94 | 51.25 | 54.00 | 00:00:00 | | 2007-10-11 | 140,700 | 55.00 | 55.00 | 49.51 | 51.50 | 00:00:00 | | 2007-10-12 | 0 | 51.50 | 51.50 | 51.50 | 51.50 | 00:00:00 | | 2007-10-15 | 176,500 | 53.00 | 53.00 | 49.60 | 49.90 | 00:00:00 | | 2007-10-16 | 118,600 | 49.90 | 50.00 | 48.01 | 49.07 | 00:00:00 | | 2007-10-17 | 243,600 | 50.42 | 51.00 | 49.00 | 51.00 | 00:00:00 | | 2007-10-18 | 147,000 | 50.53 | 50.53 | 48.20 | 50.51 | 00:00:00 | | 2007-10-19 | 159,100 | 50.89 | 50.89 | 48.90 | 49.59 | 00:00:00 | | 2007-10-22 | 132,700 | 49.59 | 50.95 | 48.22 | 50.60 | 00:00:00 | | 2007-10-23 | 256,600 | 51.23 | 51.59 | 50.05 | 51.00 | 00:00:00 | | 2007-10-24 | 182,300 | 50.82 | 52.28 | 49.97 | 51.80 | 00:00:00 | | 2007-10-25 | 250,700 | 52.30 | 52.30 | 50.17 | 50.85 | 00:00:00 | | 2007-10-26 | 74,500 | 51.70 | 52.00 | 51.15 | 51.70 | 00:00:00 | | 2007-10-29 | 127,800 | 51.70 | 52.99 | 51.36 | 52.25 | 00:00:00 | | 2007-10-30 | 131,700 | 53.08 | 53.81 | 51.51 | 53.10 | 00:00:00 | | 2007-10-31 | 158,600 | 53.09 | 53.93 | 51.06 | 52.00 | 00:00:00 | | 2007-11-01 | 363,600 | 50.97 | 51.00 | 48.66 | 48.66 | 00:00:00 | | 2007-11-02 | 0 | 48.66 | 48.66 | 48.66 | 48.66 | 00:00:00 | | 2007-11-05 | 200,000 | 49.00 | 53.53 | 48.11 | 51.00 | 00:00:00 | | 2007-11-06 | 90,600 | 52.00 | 53.55 | 50.35 | 51.20 | 00:00:00 | | 2007-11-07 | 195,300 | 50.99 | 52.00 | 49.77 | 50.99 | 00:00:00 | | 2007-11-08 | 326,700 | 50.01 | 51.96 | 48.21 | 49.59 | 00:00:00 | | 2007-11-09 | 183,300 | 49.22 | 49.80 | 47.50 | 49.16 | 00:00:00 | | 2007-11-12 | 167,200 | 48.32 | 48.94 | 47.82 | 48.15 | 00:00:00 | | 2007-11-13 | 141,400 | 48.20 | 50.00 | 46.81 | 49.00 | 00:00:00 | | 2007-11-14 | 237,800 | 49.42 | 51.99 | 48.75 | 50.50 | 00:00:00 | | | << < 1 2 3 4 5 6 > >> |
|
