|
 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 | | 2007-11-14 | 237,800 | 49.42 | 51.99 | 48.75 | 50.50 | 00:00:00 | | 2007-11-15 | 0 | 50.50 | 50.50 | 50.50 | 50.50 | 00:00:00 | | 2007-11-16 | 82,200 | 51.67 | 52.90 | 49.37 | 50.41 | 00:00:00 | | 2007-11-19 | 81,500 | 51.68 | 51.68 | 48.45 | 49.00 | 00:00:00 | | 2007-11-20 | 0 | 49.00 | 49.00 | 49.00 | 49.00 | 00:00:00 | | 2007-11-21 | 173,900 | 48.00 | 50.00 | 47.60 | 50.00 | 00:00:00 | | 2007-11-22 | 152,800 | 50.00 | 51.11 | 50.00 | 50.50 | 00:00:00 | | 2007-11-23 | 68,600 | 49.58 | 50.61 | 49.21 | 50.00 | 00:00:00 | | 2007-11-26 | 233,600 | 50.20 | 50.30 | 47.95 | 48.05 | 00:00:00 | | 2007-11-27 | 117,800 | 48.05 | 48.05 | 45.01 | 47.50 | 00:00:00 | | 2007-11-28 | 166,200 | 48.90 | 50.94 | 47.50 | 47.50 | 00:00:00 | | 2007-11-29 | 1,365,800 | 47.58 | 49.40 | 47.01 | 48.00 | 00:00:00 | | 2007-11-30 | 401,700 | 48.40 | 49.08 | 46.18 | 46.55 | 00:00:00 | | 2007-12-03 | 193,800 | 47.89 | 48.74 | 46.55 | 46.55 | 00:00:00 | | 2007-12-04 | 108,500 | 46.55 | 47.00 | 44.70 | 46.99 | 00:00:00 | | 2007-12-05 | 232,700 | 47.10 | 47.37 | 45.50 | 45.70 | 00:00:00 | | 2007-12-06 | 350,900 | 46.00 | 46.03 | 45.00 | 45.46 | 00:00:00 | | 2007-12-07 | 298,600 | 45.46 | 46.05 | 44.48 | 44.84 | 00:00:00 | | 2007-12-10 | 529,500 | 44.41 | 45.60 | 44.20 | 45.00 | 00:00:00 | | 2007-12-11 | 298,900 | 45.39 | 45.58 | 42.60 | 43.50 | 00:00:00 | | 2007-12-12 | 426,900 | 43.07 | 45.00 | 43.01 | 44.95 | 00:00:00 | | 2007-12-13 | 200,600 | 43.79 | 44.60 | 42.29 | 43.40 | 00:00:00 | | 2007-12-14 | 140,700 | 43.41 | 43.64 | 41.13 | 43.20 | 00:00:00 | | 2007-12-17 | 187,800 | 42.74 | 42.74 | 39.50 | 41.00 | 00:00:00 | | 2007-12-18 | 113,000 | 41.22 | 42.28 | 40.31 | 42.00 | 00:00:00 | | 2007-12-19 | 103,400 | 41.01 | 42.19 | 40.10 | 41.10 | 00:00:00 | | 2007-12-20 | 169,900 | 41.98 | 41.98 | 39.80 | 41.00 | 00:00:00 | | 2007-12-21 | 757,100 | 41.50 | 43.90 | 41.02 | 43.50 | 00:00:00 | | 2007-12-24 | 0 | 43.50 | 43.50 | 43.50 | 43.50 | 00:00:00 | | 2007-12-25 | 0 | 43.50 | 43.50 | 43.50 | 43.50 | 00:00:00 | | 2007-12-26 | 54,200 | 43.49 | 45.44 | 43.49 | 44.45 | 00:00:00 | | 2007-12-27 | 176,100 | 44.03 | 45.20 | 43.91 | 44.65 | 00:00:00 | | 2007-12-28 | 132,500 | 43.60 | 48.75 | 43.60 | 46.50 | 00:00:00 | | 2007-12-31 | 0 | 46.50 | 46.50 | 46.50 | 46.50 | 00:00:00 | | 2008-01-01 | 0 | 46.50 | 46.50 | 46.50 | 46.50 | 00:00:00 | | 2008-01-02 | 675,300 | 47.85 | 48.26 | 46.23 | 47.09 | 00:00:00 | | 2008-01-03 | 193,500 | 47.11 | 51.00 | 46.91 | 51.00 | 00:00:00 | | 2008-01-04 | 379,000 | 50.51 | 51.40 | 47.30 | 49.73 | 00:00:00 | | 2008-01-07 | 278,700 | 51.50 | 55.31 | 50.60 | 53.10 | 00:00:00 | | 2008-01-08 | 202,900 | 53.43 | 57.99 | 53.43 | 55.56 | 00:00:00 | | 2008-01-09 | 279,400 | 56.00 | 56.00 | 52.21 | 52.50 | 00:00:00 | | 2008-01-10 | 644,200 | 53.50 | 53.50 | 50.10 | 51.25 | 00:00:00 | | 2008-01-11 | 272,500 | 51.20 | 51.48 | 49.70 | 51.00 | 00:00:00 | | 2008-01-14 | 196,300 | 52.00 | 52.00 | 50.13 | 50.50 | 00:00:00 | | 2008-01-15 | 282,100 | 48.99 | 51.44 | 47.52 | 48.00 | 00:00:00 | | 2008-01-16 | 244,400 | 48.49 | 51.50 | 48.49 | 50.00 | 00:00:00 | | 2008-01-17 | 132,300 | 51.00 | 51.00 | 45.67 | 48.51 | 00:00:00 | | 2008-01-18 | 300,900 | 46.10 | 48.72 | 46.57 | 48.51 | 00:00:00 | | 2008-01-21 | 86,600 | 46.60 | 47.58 | 45.82 | 47.37 | 00:00:00 | | 2008-01-22 | 378,300 | 48.00 | 51.00 | 47.20 | 49.25 | 00:00:00 | | 2008-01-23 | 273,900 | 47.80 | 50.45 | 46.03 | 49.05 | 00:00:00 | | 2008-01-24 | 315,000 | 49.05 | 51.30 | 49.01 | 51.00 | 00:00:00 | | 2008-01-25 | 0 | 51.00 | 51.00 | 51.00 | 51.00 | 00:00:00 | | 2008-01-28 | 151,700 | 51.00 | 52.15 | 49.12 | 50.00 | 00:00:00 | | 2008-01-29 | 332,000 | 50.00 | 51.00 | 47.20 | 50.01 | 00:00:00 | | 2008-01-30 | 302,100 | 50.00 | 50.96 | 49.50 | 50.60 | 00:00:00 | | 2008-01-31 | 432,000 | 49.10 | 52.15 | 49.10 | 51.00 | 00:00:00 | | 2008-02-01 | 352,300 | 52.10 | 52.51 | 50.92 | 51.93 | 00:00:00 | | 2008-02-04 | 0 | 51.93 | 51.93 | 51.93 | 51.93 | 00:00:00 | | 2008-02-05 | 0 | 51.93 | 51.93 | 51.93 | 51.93 | 00:00:00 | | 2008-02-06 | 122,300 | 50.00 | 50.96 | 48.91 | 50.90 | 00:00:00 | | 2008-02-07 | 346,200 | 50.23 | 53.00 | 49.29 | 52.00 | 00:00:00 | | 2008-02-08 | 185,900 | 52.97 | 52.97 | 51.40 | 52.65 | 00:00:00 | | 2008-02-11 | 102,900 | 52.29 | 52.65 | 51.40 | 52.50 | 00:00:00 | | 2008-02-12 | 241,700 | 52.60 | 53.05 | 51.75 | 52.76 | 00:00:00 | | 2008-02-13 | 346,400 | 53.00 | 53.41 | 50.66 | 51.50 | 00:00:00 | | 2008-02-14 | 392,000 | 52.39 | 52.39 | 49.80 | 51.00 | 00:00:00 | | 2008-02-15 | 92,600 | 49.62 | 50.95 | 48.70 | 50.19 | 00:00:00 | | 2008-02-18 | 43,600 | 50.40 | 51.47 | 49.57 | 51.39 | 00:00:00 | | 2008-02-19 | 144,200 | 51.59 | 51.59 | 49.21 | 50.05 | 00:00:00 | | 2008-02-20 | 61,900 | 49.50 | 50.95 | 49.02 | 50.50 | 00:00:00 | | 2008-02-21 | 138,800 | 50.50 | 51.26 | 49.00 | 49.00 | 00:00:00 | | 2008-02-22 | 107,800 | 49.06 | 50.99 | 49.06 | 50.48 | 00:00:00 | | 2008-02-25 | 197,700 | 50.00 | 50.00 | 48.23 | 49.23 | 00:00:00 | | 2008-02-26 | 204,700 | 49.00 | 49.99 | 48.13 | 49.80 | 00:00:00 | | 2008-02-27 | 475,200 | 49.81 | 51.45 | 49.00 | 50.40 | 00:00:00 | | 2008-02-28 | 257,400 | 49.17 | 51.78 | 49.17 | 51.40 | 00:00:00 | | 2008-02-29 | 184,700 | 49.90 | 51.00 | 49.55 | 49.75 | 00:00:00 | | 2008-03-03 | 100,000 | 49.56 | 51.49 | 49.50 | 50.39 | 00:00:00 | | 2008-03-04 | 140,000 | 50.39 | 50.60 | 49.50 | 49.70 | 00:00:00 | | 2008-03-05 | 157,000 | 49.99 | 50.88 | 49.01 | 50.56 | 00:00:00 | | 2008-03-06 | 188,500 | 50.00 | 50.92 | 49.05 | 49.50 | 00:00:00 | | 2008-03-07 | 187,800 | 49.10 | 49.26 | 47.71 | 48.60 | 00:00:00 | | 2008-03-10 | 110,200 | 48.12 | 48.90 | 47.85 | 47.85 | 00:00:00 | | 2008-03-11 | 268,400 | 48.20 | 49.49 | 46.74 | 48.97 | 00:00:00 | | 2008-03-12 | 196,800 | 48.92 | 49.25 | 48.00 | 49.00 | 00:00:00 | | 2008-03-13 | 180,900 | 49.20 | 49.20 | 46.59 | 47.00 | 00:00:00 | | 2008-03-14 | 330,100 | 47.22 | 49.58 | 45.00 | 49.47 | 00:00:00 | | 2008-03-17 | 0 | 49.47 | 49.47 | 49.47 | 49.47 | 00:00:00 | | 2008-03-18 | 389,700 | 48.19 | 49.00 | 46.90 | 48.10 | 00:00:00 | | 2008-03-19 | 174,400 | 47.68 | 48.20 | 45.01 | 45.70 | 00:00:00 | | 2008-03-20 | 220,500 | 45.59 | 45.97 | 44.04 | 45.30 | 00:00:00 | | 2008-03-21 | 0 | 45.30 | 45.30 | 45.30 | 45.30 | 00:00:00 | | 2008-03-24 | 232,300 | 46.11 | 50.14 | 45.98 | 47.12 | 00:00:00 | | 2008-03-25 | 74,400 | 47.12 | 48.09 | 46.26 | 47.88 | 00:00:00 | | 2008-03-26 | 73,700 | 49.02 | 49.04 | 46.66 | 47.88 | 00:00:00 | | 2008-03-27 | 88,100 | 48.97 | 48.97 | 46.33 | 47.29 | 00:00:00 | | 2008-03-28 | 357,900 | 48.38 | 50.60 | 48.38 | 49.75 | 00:00:00 | | 2008-03-31 | 122,000 | 48.82 | 49.99 | 47.50 | 49.35 | 00:00:00 | | 2008-04-01 | 243,300 | 49.05 | 49.99 | 49.05 | 49.50 | 00:00:00 | | 2008-04-02 | 122,400 | 50.77 | 50.77 | 49.12 | 49.56 | 00:00:00 | | 2008-04-03 | 342,700 | 49.79 | 51.49 | 48.52 | 50.00 | 00:00:00 | | 2008-04-04 | 249,500 | 50.42 | 50.42 | 49.20 | 49.80 | 00:00:00 | | 2008-04-07 | 157,800 | 50.34 | 50.34 | 49.10 | 49.49 | 00:00:00 | | 2008-04-08 | 494,300 | 49.97 | 50.18 | 49.64 | 50.00 | 00:00:00 | | 2008-04-09 | 480,700 | 49.66 | 49.89 | 48.20 | 48.50 | 00:00:00 | | 2008-04-10 | 256,900 | 49.00 | 50.56 | 48.52 | 50.56 | 00:00:00 | | 2008-04-11 | 260,400 | 50.71 | 51.60 | 50.61 | 51.50 | 00:00:00 | | 2008-04-14 | 137,800 | 50.85 | 51.00 | 49.41 | 50.52 | 00:00:00 | | 2008-04-15 | 194,600 | 50.31 | 50.59 | 49.90 | 50.59 | 00:00:00 | | 2008-04-16 | 207,300 | 51.65 | 51.67 | 50.00 | 50.50 | 00:00:00 | | 2008-04-17 | 148,800 | 50.02 | 52.59 | 50.02 | 51.90 | 00:00:00 | | 2008-04-18 | 107,500 | 52.24 | 52.45 | 51.40 | 51.75 | 00:00:00 | | 2008-04-22 | 84,400 | 51.73 | 51.75 | 50.00 | 51.70 | 00:00:00 | | 2008-04-23 | 215,600 | 50.76 | 51.67 | 49.50 | 50.50 | 00:00:00 | | 2008-04-24 | 164,200 | 50.53 | 50.98 | 49.62 | 50.12 | 00:00:00 | | 2008-04-25 | 1,110,700 | 50.60 | 55.45 | 50.60 | 53.51 | 00:00:00 | | 2008-04-28 | 1,853,000 | 54.49 | 54.50 | 50.65 | 51.70 | 00:00:00 | | 2008-04-29 | 1,167,800 | 51.70 | 52.44 | 51.70 | 52.10 | 00:00:00 | | 2008-04-30 | 318,700 | 52.40 | 54.00 | 51.99 | 53.90 | 00:00:00 | | 2008-05-02 | 944,600 | 52.46 | 52.98 | 51.20 | 52.00 | 00:00:00 | | | << < 1 2 3 4 5 6 > >> |
|
