|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-10-22 | 229,800 | 46.81 | 48.00 | 46.80 | 47.00 | 00:00:00 | 2008-10-23 | 334,200 | 46.40 | 48.98 | 43.87 | 46.00 | 00:00:00 | 2008-10-24 | 589,000 | 44.35 | 46.47 | 43.00 | 44.50 | 00:00:00 | 2008-10-27 | 205,300 | 44.50 | 45.76 | 43.71 | 44.20 | 00:00:00 | 2008-10-28 | 271,800 | 44.20 | 46.40 | 43.61 | 44.75 | 00:00:00 | 2008-10-29 | 250,200 | 45.53 | 47.00 | 43.36 | 45.25 | 00:00:00 | 2008-10-30 | 673,800 | 45.25 | 46.50 | 42.23 | 44.80 | 00:00:00 | 2008-10-31 | 434,600 | 44.70 | 47.15 | 44.36 | 46.50 | 00:00:00 | 2008-11-03 | 525,600 | 46.50 | 48.72 | 46.03 | 48.50 | 00:00:00 | 2008-11-04 | 341,800 | 49.00 | 51.39 | 48.31 | 50.00 | 00:00:00 | 2008-11-05 | 138,400 | 49.73 | 50.51 | 47.50 | 48.50 | 00:00:00 | 2008-11-06 | 175,400 | 48.98 | 49.75 | 47.56 | 49.75 | 00:00:00 | 2008-11-07 | 292,300 | 50.00 | 52.99 | 49.30 | 50.79 | 00:00:00 | 2008-11-10 | 289,500 | 51.81 | 51.81 | 48.91 | 50.00 | 00:00:00 | 2008-11-11 | 225,800 | 50.00 | 51.10 | 49.22 | 51.00 | 00:00:00 | 2008-11-12 | 343,200 | 50.75 | 51.00 | 48.00 | 49.00 | 00:00:00 | 2008-11-13 | 387,200 | 49.01 | 53.09 | 49.01 | 52.43 | 00:00:00 | 2008-11-14 | 296,300 | 52.48 | 52.97 | 51.92 | 52.40 | 00:00:00 | 2008-11-17 | 330,500 | 51.00 | 53.87 | 51.00 | 53.50 | 00:00:00 | 2008-11-18 | 462,000 | 52.39 | 54.00 | 52.39 | 54.00 | 00:00:00 | 2008-11-19 | 118,400 | 54.00 | 54.00 | 53.01 | 53.89 | 00:00:00 | 2008-11-21 | 217,500 | 54.90 | 55.81 | 54.06 | 54.20 | 00:00:00 | 2008-11-24 | 119,600 | 55.14 | 55.14 | 54.55 | 54.80 | 00:00:00 | 2008-11-25 | 230,200 | 53.20 | 55.10 | 53.20 | 55.00 | 00:00:00 | 2008-11-26 | 351,500 | 54.95 | 56.18 | 54.49 | 55.25 | 00:00:00 | 2008-11-27 | 91,000 | 55.00 | 55.39 | 54.00 | 55.39 | 00:00:00 | 2008-11-28 | 339,000 | 55.39 | 56.10 | 54.03 | 55.54 | 00:00:00 | 2008-12-01 | 662,200 | 54.23 | 55.78 | 53.40 | 53.50 | 00:00:00 | 2008-12-02 | 195,200 | 53.71 | 54.49 | 53.71 | 54.05 | 00:00:00 | 2008-12-03 | 198,600 | 53.52 | 54.49 | 53.52 | 54.30 | 00:00:00 | 2008-12-04 | 177,900 | 54.47 | 54.99 | 53.65 | 54.85 | 00:00:00 | 2008-12-05 | 171,500 | 54.93 | 56.00 | 54.06 | 55.60 | 00:00:00 | 2008-12-08 | 481,100 | 57.08 | 57.26 | 53.99 | 55.00 | 00:00:00 | 2008-12-09 | 233,300 | 55.87 | 56.94 | 53.86 | 54.99 | 00:00:00 | 2008-12-10 | 82,000 | 55.10 | 56.38 | 54.00 | 55.40 | 00:00:00 | 2008-12-11 | 349,000 | 54.41 | 56.00 | 54.40 | 56.00 | 00:00:00 | 2008-12-12 | 325,300 | 57.67 | 57.67 | 54.51 | 55.45 | 00:00:00 | 2008-12-15 | 130,100 | 54.52 | 55.58 | 54.51 | 55.50 | 00:00:00 | 2008-12-16 | 132,000 | 56.00 | 56.44 | 55.43 | 56.00 | 00:00:00 | 2008-12-17 | 246,100 | 54.41 | 55.79 | 53.86 | 54.60 | 00:00:00 | 2008-12-18 | 176,600 | 54.60 | 56.44 | 53.50 | 55.70 | 00:00:00 | 2008-12-19 | 402,100 | 56.49 | 58.97 | 56.49 | 57.90 | 00:00:00 | 2008-12-22 | 355,600 | 57.01 | 57.90 | 57.00 | 57.85 | 00:00:00 | 2008-12-23 | 156,000 | 59.00 | 59.05 | 57.26 | 58.09 | 00:00:00 | 2008-12-26 | 23,900 | 58.09 | 59.00 | 57.35 | 57.99 | 00:00:00 | 2008-12-29 | 172,000 | 58.90 | 58.90 | 57.01 | 57.21 | 00:00:00 | 2008-12-30 | 244,600 | 57.99 | 59.00 | 57.09 | 58.90 | 00:00:00 | 2009-01-02 | 246,100 | 58.11 | 58.47 | 57.21 | 58.47 | 00:00:00 | 2009-01-05 | 258,700 | 58.47 | 58.47 | 57.20 | 57.70 | 00:00:00 | 2009-01-06 | 188,300 | 57.80 | 58.14 | 57.07 | 57.99 | 00:00:00 | 2009-01-07 | 159,600 | 57.99 | 58.00 | 57.53 | 58.00 | 00:00:00 | 2009-01-08 | 383,800 | 58.00 | 58.99 | 57.56 | 58.55 | 00:00:00 | 2009-01-09 | 237,000 | 58.98 | 59.88 | 58.56 | 59.40 | 00:00:00 | 2009-01-12 | 95,400 | 58.94 | 59.48 | 58.21 | 59.02 | 00:00:00 | 2009-01-13 | 122,400 | 59.00 | 59.89 | 58.95 | 59.50 | 00:00:00 | 2009-01-14 | 385,000 | 59.11 | 59.65 | 58.76 | 59.10 | 00:00:00 | 2009-01-15 | 744,000 | 59.10 | 59.40 | 58.62 | 59.00 | 00:00:00 | 2009-01-16 | 706,300 | 58.52 | 59.19 | 58.51 | 59.00 | 00:00:00 | 2009-01-19 | 27,500 | 59.13 | 59.13 | 58.75 | 58.75 | 00:00:00 | 2009-01-20 | 40,700 | 58.76 | 59.56 | 58.62 | 59.10 | 00:00:00 | 2009-01-21 | 54,100 | 58.60 | 59.55 | 58.60 | 59.45 | 00:00:00 | 2009-01-22 | 76,400 | 59.14 | 59.69 | 59.00 | 59.50 | 00:00:00 | 2009-01-23 | 31,400 | 59.65 | 59.68 | 59.12 | 59.68 | 00:00:00 | 2009-01-26 | 127,600 | 59.60 | 59.95 | 59.11 | 59.85 | 00:00:00 | 2009-01-27 | 83,900 | 59.51 | 59.91 | 59.50 | 59.88 | 00:00:00 | 2009-01-28 | 344,700 | 59.56 | 59.91 | 59.55 | 59.90 | 00:00:00 | 2009-01-29 | 166,600 | 59.89 | 59.89 | 59.55 | 59.75 | 00:00:00 | 2009-01-30 | 163,400 | 59.61 | 59.89 | 59.55 | 59.75 | 00:00:00 | 2009-02-02 | 102,800 | 59.50 | 59.90 | 59.01 | 59.55 | 00:00:00 | 2009-02-03 | 247,600 | 59.55 | 59.70 | 59.46 | 59.64 | 00:00:00 | 2009-02-04 | 281,300 | 59.46 | 59.80 | 59.44 | 59.75 | 00:00:00 | 2009-02-05 | 109,800 | 59.89 | 59.89 | 59.55 | 59.55 | 00:00:00 | 2009-02-06 | 126,500 | 59.55 | 60.00 | 59.49 | 60.00 | 00:00:00 | 2009-02-09 | 243,500 | 59.59 | 60.07 | 59.59 | 59.75 | 00:00:00 | 2009-02-10 | 392,800 | 60.07 | 60.46 | 59.66 | 59.75 | 00:00:00 | 2009-02-11 | 234,400 | 59.99 | 60.07 | 59.72 | 59.85 | 00:00:00 | 2009-02-12 | 348,600 | 59.81 | 60.07 | 59.70 | 59.75 | 00:00:00 | 2009-02-13 | 140,900 | 59.75 | 60.19 | 59.66 | 59.70 | 00:00:00 | 2009-02-16 | 804,600 | 59.71 | 59.80 | 59.71 | 59.80 | 00:00:00 | 2009-02-17 | 274,900 | 59.76 | 60.33 | 59.66 | 60.33 | 00:00:00 | 2009-02-18 | 223,500 | 60.01 | 60.69 | 59.87 | 60.30 | 00:00:00 | 2009-02-19 | 217,600 | 60.39 | 60.39 | 60.10 | 60.19 | 00:00:00 | 2009-02-20 | 197,900 | 60.19 | 60.29 | 60.08 | 60.10 | 00:00:00 | 2009-02-25 | 98,900 | 60.03 | 60.44 | 59.81 | 60.20 | 00:00:00 | 2009-02-26 | 200,600 | 60.30 | 60.45 | 60.05 | 60.30 | 00:00:00 | 2009-02-27 | 154,100 | 59.86 | 60.58 | 59.86 | 60.35 | 00:00:00 | 2009-03-02 | 211,800 | 60.11 | 60.35 | 60.11 | 60.20 | 00:00:00 | 2009-03-03 | 178,500 | 60.19 | 60.44 | 60.10 | 60.20 | 00:00:00 | 2009-03-04 | 135,500 | 60.19 | 60.39 | 60.02 | 60.20 | 00:00:00 | 2009-03-05 | 137,500 | 60.03 | 60.29 | 60.03 | 60.25 | 00:00:00 | 2009-03-06 | 194,100 | 60.25 | 60.92 | 60.25 | 60.78 | 00:00:00 | 2009-03-09 | 47,200 | 60.16 | 60.89 | 60.16 | 60.88 | 00:00:00 | 2009-03-10 | 123,200 | 60.88 | 61.39 | 60.88 | 61.17 | 00:00:00 | 2009-03-11 | 132,200 | 61.33 | 61.50 | 61.10 | 61.35 | 00:00:00 | 2009-03-12 | 92,800 | 61.39 | 61.44 | 61.11 | 61.23 | 00:00:00 | 2009-03-13 | 196,900 | 62.49 | 62.49 | 61.10 | 61.35 | 00:00:00 | 2009-03-16 | 110,000 | 61.26 | 61.60 | 61.23 | 61.35 | 00:00:00 | 2009-03-17 | 60,500 | 61.18 | 61.59 | 61.18 | 61.24 | 00:00:00 | 2009-03-18 | 125,900 | 61.25 | 61.49 | 61.15 | 61.40 | 00:00:00 | 2009-03-19 | 131,700 | 61.74 | 61.74 | 61.22 | 61.40 | 00:00:00 | 2009-03-20 | 57,200 | 61.40 | 61.50 | 61.30 | 61.30 | 00:00:00 | 2009-03-23 | 119,300 | 61.30 | 61.60 | 61.21 | 61.30 | 00:00:00 | 2009-03-24 | 95,400 | 61.49 | 61.49 | 61.30 | 61.35 | 00:00:00 | 2009-03-25 | 286,600 | 61.33 | 61.48 | 61.33 | 61.44 | 00:00:00 | 2009-03-26 | 49,300 | 61.59 | 61.59 | 61.36 | 61.36 | 00:00:00 | 2009-03-27 | 35,100 | 61.36 | 61.46 | 61.36 | 61.40 | 00:00:00 | 2009-03-30 | 111,500 | 61.41 | 61.51 | 61.35 | 61.35 | 00:00:00 | 2009-03-31 | 449,300 | 61.50 | 61.60 | 61.37 | 61.37 | 00:00:00 | 2009-04-01 | 380,800 | 61.37 | 61.69 | 61.37 | 61.47 | 00:00:00 | 2009-04-02 | 104,500 | 61.59 | 61.59 | 61.47 | 61.50 | 00:00:00 | 2009-04-03 | 261,900 | 65.19 | 63.30 | 61.40 | 61.53 | 00:00:00 | 2009-04-06 | 269,500 | 61.01 | 62.65 | 61.01 | 61.60 | 00:00:00 | 2009-04-07 | 193,700 | 61.41 | 61.83 | 61.41 | 61.62 | 00:00:00 | 2009-04-08 | 211,800 | 61.84 | 61.98 | 61.50 | 61.80 | 00:00:00 | 2009-04-09 | 445,800 | 61.99 | 62.48 | 61.51 | 62.00 | 00:00:00 | 2009-04-13 | 212,800 | 62.00 | 62.00 | 61.71 | 61.82 | 00:00:00 | 2009-04-14 | 1,142,400 | 61.76 | 62.34 | 61.76 | 62.30 | 00:00:00 | 2009-04-15 | 989,900 | 61.83 | 62.20 | 61.83 | 62.05 | 00:00:00 | 2009-04-16 | 1,093,300 | 62.21 | 62.62 | 62.00 | 62.60 | 00:00:00 | 2009-04-17 | 90,800 | 62.51 | 62.78 | 62.31 | 62.63 | 00:00:00 | 2009-04-20 | 82,200 | 61.53 | 63.45 | 61.53 | 62.45 | 00:00:00 | | << < 1 2 3 4 5 6 > >> |
|