|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-02 | 944,600 | 52.46 | 52.98 | 51.20 | 52.00 | 00:00:00 | | 2008-05-05 | 1,933,300 | 52.80 | 53.87 | 51.73 | 52.75 | 00:00:00 | | 2008-05-06 | 194,500 | 52.12 | 52.89 | 52.05 | 52.45 | 00:00:00 | | 2008-05-07 | 292,200 | 52.31 | 52.58 | 51.51 | 52.00 | 00:00:00 | | 2008-05-08 | 206,900 | 51.28 | 52.23 | 51.28 | 52.00 | 00:00:00 | | 2008-05-09 | 86,200 | 52.00 | 52.48 | 51.40 | 51.90 | 00:00:00 | | 2008-05-12 | 188,500 | 51.46 | 52.00 | 51.00 | 51.99 | 00:00:00 | | 2008-05-13 | 186,100 | 51.98 | 52.00 | 51.61 | 51.99 | 00:00:00 | | 2008-05-14 | 123,300 | 51.67 | 51.99 | 51.61 | 51.99 | 00:00:00 | | 2008-05-15 | 378,100 | 51.79 | 52.58 | 51.72 | 52.00 | 00:00:00 | | 2008-05-16 | 276,700 | 52.00 | 52.10 | 51.74 | 51.99 | 00:00:00 | | 2008-05-19 | 835,300 | 52.29 | 52.29 | 51.80 | 52.01 | 00:00:00 | | 2008-05-20 | 1,646,100 | 52.00 | 53.36 | 52.00 | 53.02 | 00:00:00 | | 2008-05-21 | 243,600 | 53.02 | 53.20 | 51.76 | 53.20 | 00:00:00 | | 2008-05-23 | 123,900 | 52.81 | 53.49 | 52.01 | 52.99 | 00:00:00 | | 2008-05-26 | 164,700 | 52.47 | 53.15 | 52.47 | 53.15 | 00:00:00 | | 2008-05-27 | 650,600 | 52.11 | 53.04 | 50.11 | 52.98 | 00:00:00 | | 2008-05-28 | 360,300 | 51.76 | 53.20 | 51.76 | 53.00 | 00:00:00 | | 2008-05-29 | 285,400 | 52.05 | 53.00 | 52.03 | 52.40 | 00:00:00 | | 2008-05-30 | 599,200 | 52.71 | 53.29 | 51.71 | 52.20 | 00:00:00 | | 2008-06-02 | 163,900 | 52.99 | 52.99 | 52.00 | 52.01 | 00:00:00 | | 2008-06-03 | 232,200 | 52.40 | 52.50 | 51.81 | 52.50 | 00:00:00 | | 2008-06-04 | 71,000 | 52.99 | 52.99 | 51.42 | 52.73 | 00:00:00 | | 2008-06-05 | 128,700 | 52.73 | 52.98 | 52.10 | 52.50 | 00:00:00 | | 2008-06-06 | 135,700 | 52.03 | 52.78 | 51.06 | 52.01 | 00:00:00 | | 2008-06-10 | 208,100 | 51.40 | 52.72 | 51.40 | 51.85 | 00:00:00 | | 2008-06-11 | 252,000 | 51.97 | 52.69 | 50.77 | 51.70 | 00:00:00 | | 2008-06-12 | 211,000 | 52.18 | 52.39 | 50.10 | 51.80 | 00:00:00 | | 2008-06-13 | 727,100 | 52.40 | 52.79 | 51.25 | 51.45 | 00:00:00 | | 2008-06-16 | 644,400 | 50.32 | 52.10 | 50.32 | 52.00 | 00:00:00 | | 2008-06-17 | 513,000 | 52.78 | 52.78 | 51.62 | 52.10 | 00:00:00 | | 2008-06-18 | 158,200 | 51.89 | 52.18 | 51.50 | 52.09 | 00:00:00 | | 2008-06-19 | 181,500 | 52.44 | 52.44 | 51.90 | 52.40 | 00:00:00 | | 2008-06-20 | 162,300 | 52.44 | 52.90 | 51.81 | 52.11 | 00:00:00 | | 2008-06-23 | 142,600 | 51.51 | 52.90 | 51.51 | 52.90 | 00:00:00 | | 2008-06-24 | 263,800 | 52.71 | 52.89 | 51.90 | 52.41 | 00:00:00 | | 2008-06-25 | 51,600 | 51.52 | 52.88 | 51.52 | 52.50 | 00:00:00 | | 2008-06-26 | 82,900 | 51.81 | 52.42 | 50.81 | 52.29 | 00:00:00 | | 2008-06-27 | 97,800 | 52.98 | 52.98 | 52.01 | 52.82 | 00:00:00 | | 2008-06-30 | 237,400 | 52.94 | 53.00 | 51.93 | 53.00 | 00:00:00 | | 2008-07-01 | 116,800 | 52.05 | 52.59 | 51.87 | 52.10 | 00:00:00 | | 2008-07-02 | 85,100 | 52.10 | 52.29 | 51.50 | 52.15 | 00:00:00 | | 2008-07-03 | 270,300 | 52.62 | 54.50 | 50.37 | 52.00 | 00:00:00 | | 2008-07-04 | 431,400 | 51.66 | 51.96 | 50.95 | 51.01 | 00:00:00 | | 2008-07-07 | 375,800 | 51.03 | 51.90 | 50.60 | 50.90 | 00:00:00 | | 2008-07-08 | 411,800 | 51.00 | 51.69 | 50.70 | 50.80 | 00:00:00 | | 2008-07-10 | 737,700 | 50.14 | 50.97 | 50.14 | 50.60 | 00:00:00 | | 2008-07-11 | 360,400 | 50.61 | 51.00 | 50.35 | 50.60 | 00:00:00 | | 2008-07-14 | 744,900 | 50.60 | 51.58 | 48.31 | 48.68 | 00:00:00 | | 2008-07-15 | 1,077,600 | 48.40 | 52.85 | 47.25 | 51.30 | 00:00:00 | | 2008-07-16 | 410,400 | 52.00 | 52.45 | 51.45 | 52.00 | 00:00:00 | | 2008-07-17 | 205,000 | 51.95 | 52.83 | 51.01 | 52.68 | 00:00:00 | | 2008-07-18 | 263,100 | 52.00 | 52.00 | 51.01 | 51.30 | 00:00:00 | | 2008-07-21 | 93,800 | 51.30 | 51.98 | 50.35 | 51.30 | 00:00:00 | | 2008-07-22 | 127,200 | 51.04 | 51.99 | 50.31 | 51.99 | 00:00:00 | | 2008-07-23 | 170,400 | 51.00 | 51.96 | 50.83 | 51.48 | 00:00:00 | | 2008-07-24 | 134,500 | 51.48 | 51.89 | 50.03 | 50.99 | 00:00:00 | | 2008-07-25 | 61,800 | 51.87 | 51.87 | 50.19 | 51.50 | 00:00:00 | | 2008-07-28 | 52,000 | 51.50 | 51.50 | 50.40 | 51.00 | 00:00:00 | | 2008-07-29 | 250,600 | 50.41 | 51.39 | 50.03 | 50.29 | 00:00:00 | | 2008-07-30 | 290,900 | 50.27 | 50.99 | 50.27 | 50.75 | 00:00:00 | | 2008-07-31 | 462,900 | 50.75 | 51.50 | 50.37 | 51.25 | 00:00:00 | | 2008-08-01 | 309,100 | 52.00 | 52.00 | 51.50 | 51.80 | 00:00:00 | | 2008-08-04 | 266,900 | 51.96 | 51.96 | 50.33 | 50.50 | 00:00:00 | | 2008-08-05 | 151,100 | 50.60 | 51.63 | 50.55 | 51.41 | 00:00:00 | | 2008-08-06 | 51,900 | 51.40 | 52.20 | 50.88 | 51.65 | 00:00:00 | | 2008-08-07 | 180,300 | 52.28 | 52.28 | 51.26 | 51.50 | 00:00:00 | | 2008-08-08 | 202,500 | 51.30 | 52.10 | 51.30 | 51.80 | 00:00:00 | | 2008-08-11 | 102,200 | 51.89 | 51.99 | 51.00 | 51.50 | 00:00:00 | | 2008-08-12 | 237,300 | 51.50 | 52.14 | 51.40 | 51.70 | 00:00:00 | | 2008-08-13 | 376,900 | 51.68 | 51.75 | 51.02 | 51.60 | 00:00:00 | | 2008-08-14 | 1,083,000 | 51.87 | 51.90 | 51.57 | 51.90 | 00:00:00 | | 2008-08-15 | 110,400 | 52.38 | 52.38 | 51.32 | 51.95 | 00:00:00 | | 2008-08-18 | 275,700 | 51.57 | 52.20 | 51.29 | 51.60 | 00:00:00 | | 2008-08-19 | 114,100 | 52.29 | 52.29 | 51.50 | 51.85 | 00:00:00 | | 2008-08-20 | 245,000 | 51.85 | 52.45 | 51.51 | 52.40 | 00:00:00 | | 2008-08-21 | 39,400 | 51.55 | 52.50 | 51.48 | 52.50 | 00:00:00 | | 2008-08-22 | 58,300 | 51.51 | 52.59 | 51.51 | 52.50 | 00:00:00 | | 2008-08-25 | 37,100 | 52.49 | 52.49 | 51.76 | 52.30 | 00:00:00 | | 2008-08-26 | 141,300 | 52.30 | 52.49 | 51.84 | 52.49 | 00:00:00 | | 2008-08-27 | 72,600 | 52.49 | 54.50 | 52.02 | 53.39 | 00:00:00 | | 2008-08-28 | 58,600 | 53.39 | 54.74 | 53.25 | 53.85 | 00:00:00 | | 2008-08-29 | 211,000 | 52.54 | 53.85 | 52.54 | 53.70 | 00:00:00 | | 2008-09-01 | 61,800 | 52.82 | 53.71 | 52.00 | 52.75 | 00:00:00 | | 2008-09-02 | 68,400 | 52.01 | 53.66 | 52.01 | 53.37 | 00:00:00 | | 2008-09-03 | 94,900 | 53.54 | 53.55 | 51.57 | 53.16 | 00:00:00 | | 2008-09-04 | 84,200 | 52.22 | 53.38 | 51.55 | 52.90 | 00:00:00 | | 2008-09-05 | 103,200 | 52.90 | 54.40 | 52.16 | 53.00 | 00:00:00 | | 2008-09-08 | 112,500 | 53.02 | 53.47 | 52.00 | 52.70 | 00:00:00 | | 2008-09-09 | 122,700 | 52.02 | 54.25 | 52.00 | 52.50 | 00:00:00 | | 2008-09-10 | 261,700 | 52.50 | 53.39 | 52.02 | 52.70 | 00:00:00 | | 2008-09-11 | 113,800 | 51.81 | 53.49 | 51.56 | 53.49 | 00:00:00 | | 2008-09-12 | 72,300 | 53.49 | 54.17 | 52.20 | 53.95 | 00:00:00 | | 2008-09-15 | 191,800 | 53.00 | 53.49 | 51.58 | 52.50 | 00:00:00 | | 2008-09-16 | 273,800 | 52.47 | 52.47 | 50.32 | 51.50 | 00:00:00 | | 2008-09-17 | 3,306,800 | 50.62 | 51.00 | 48.27 | 48.75 | 00:00:00 | | 2008-09-18 | 583,000 | 48.81 | 50.20 | 47.30 | 47.80 | 00:00:00 | | 2008-09-19 | 565,300 | 48.21 | 51.49 | 47.26 | 48.85 | 00:00:00 | | 2008-09-22 | 150,300 | 49.98 | 50.00 | 47.71 | 49.29 | 00:00:00 | | 2008-09-23 | 119,900 | 49.29 | 50.46 | 48.80 | 49.20 | 00:00:00 | | 2008-09-24 | 313,100 | 49.20 | 49.78 | 48.51 | 49.20 | 00:00:00 | | 2008-09-25 | 373,900 | 50.59 | 50.99 | 49.76 | 50.99 | 00:00:00 | | 2008-09-26 | 109,100 | 50.99 | 52.00 | 50.60 | 50.97 | 00:00:00 | | 2008-09-29 | 136,900 | 49.45 | 51.16 | 47.10 | 49.82 | 00:00:00 | | 2008-09-30 | 267,900 | 50.90 | 52.19 | 49.67 | 52.00 | 00:00:00 | | 2008-10-01 | 346,200 | 52.00 | 52.85 | 50.20 | 51.90 | 00:00:00 | | 2008-10-02 | 68,500 | 50.91 | 51.48 | 48.73 | 51.00 | 00:00:00 | | 2008-10-03 | 238,200 | 51.00 | 51.00 | 47.97 | 48.52 | 00:00:00 | | 2008-10-06 | 386,400 | 47.07 | 47.07 | 44.40 | 44.40 | 00:00:00 | | 2008-10-07 | 405,300 | 43.60 | 45.85 | 42.30 | 43.40 | 00:00:00 | | 2008-10-08 | 430,700 | 43.98 | 46.40 | 41.99 | 46.00 | 00:00:00 | | 2008-10-09 | 326,600 | 46.00 | 50.35 | 42.96 | 46.56 | 00:00:00 | | 2008-10-10 | 358,900 | 46.47 | 46.47 | 41.50 | 43.01 | 00:00:00 | | 2008-10-13 | 327,200 | 45.99 | 47.94 | 44.13 | 47.00 | 00:00:00 | | 2008-10-14 | 198,600 | 46.99 | 48.78 | 45.06 | 47.00 | 00:00:00 | | 2008-10-15 | 411,400 | 45.00 | 45.49 | 40.75 | 43.00 | 00:00:00 | | 2008-10-16 | 572,200 | 44.41 | 45.34 | 40.51 | 42.00 | 00:00:00 | | 2008-10-17 | 617,700 | 48.49 | 48.49 | 45.50 | 46.75 | 00:00:00 | | 2008-10-20 | 220,400 | 46.95 | 51.40 | 46.95 | 50.55 | 00:00:00 | | 2008-10-21 | 294,800 | 49.04 | 50.64 | 47.67 | 49.25 | 00:00:00 | | 2008-10-22 | 229,800 | 46.81 | 48.00 | 46.80 | 47.00 | 00:00:00 | | | << < 1 2 3 4 5 6 > >> |
|
