|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-20 | 82,200 | 61.53 | 63.45 | 61.53 | 62.45 | 00:00:00 | | 2009-04-22 | 104,400 | 62.45 | 62.78 | 62.33 | 62.54 | 00:00:00 | | 2009-04-23 | 300,900 | 62.54 | 62.84 | 62.46 | 62.79 | 00:00:00 | | 2009-04-24 | 55,700 | 62.43 | 62.89 | 62.43 | 62.80 | 00:00:00 | | 2009-04-27 | 170,700 | 62.61 | 62.89 | 62.61 | 62.71 | 00:00:00 | | 2009-04-28 | 35,600 | 62.61 | 62.94 | 62.61 | 62.90 | 00:00:00 | | 2009-04-29 | 55,900 | 62.85 | 63.05 | 62.75 | 63.04 | 00:00:00 | | 2009-04-30 | 300,300 | 63.19 | 63.19 | 62.81 | 63.00 | 00:00:00 | | 2009-05-04 | 150,100 | 63.34 | 63.45 | 62.86 | 63.00 | 00:00:00 | | 2009-05-05 | 311,100 | 62.86 | 63.12 | 62.83 | 63.09 | 00:00:00 | | 2009-05-06 | 459,700 | 62.81 | 63.83 | 62.80 | 63.10 | 00:00:00 | | 2009-05-07 | 124,200 | 63.15 | 63.35 | 62.88 | 63.35 | 00:00:00 | | 2009-05-08 | 228,500 | 63.42 | 63.42 | 63.00 | 63.20 | 00:00:00 | | 2009-05-11 | 451,000 | 63.10 | 63.26 | 63.00 | 63.05 | 00:00:00 | | 2009-05-12 | 212,300 | 63.05 | 63.40 | 62.90 | 63.40 | 00:00:00 | | 2009-05-13 | 194,500 | 63.39 | 63.60 | 63.10 | 63.35 | 00:00:00 | | 2009-05-14 | 27,000 | 63.13 | 63.42 | 63.13 | 63.41 | 00:00:00 | | 2009-05-15 | 62,200 | 63.19 | 63.64 | 63.19 | 63.50 | 00:00:00 | | 2009-05-18 | 100,300 | 63.69 | 63.89 | 63.23 | 63.80 | 00:00:00 | | 2009-05-19 | 103,800 | 63.94 | 63.94 | 63.58 | 63.85 | 00:00:00 | | 2009-05-20 | 202,400 | 63.84 | 64.36 | 63.50 | 63.76 | 00:00:00 | | 2009-05-21 | 173,000 | 63.80 | 63.80 | 63.51 | 63.77 | 00:00:00 | | 2009-05-22 | 325,200 | 63.77 | 64.04 | 63.77 | 63.95 | 00:00:00 | | 2009-05-25 | 158,600 | 64.00 | 64.00 | 63.84 | 63.95 | 00:00:00 | | 2009-05-26 | 141,100 | 63.76 | 64.00 | 63.76 | 64.00 | 00:00:00 | | 2009-05-27 | 93,700 | 63.97 | 64.00 | 63.86 | 63.95 | 00:00:00 | | 2009-05-28 | 104,200 | 63.81 | 64.00 | 63.81 | 64.00 | 00:00:00 | | 2009-05-29 | 1,209,000 | 64.09 | 64.09 | 63.80 | 63.85 | 00:00:00 | | 2009-06-01 | 462,600 | 64.08 | 64.12 | 63.90 | 63.99 | 00:00:00 | | 2009-06-02 | 370,700 | 63.99 | 64.10 | 63.86 | 64.00 | 00:00:00 | | 2009-06-03 | 227,500 | 63.90 | 64.05 | 63.90 | 64.00 | 00:00:00 | | 2009-06-04 | 109,300 | 64.14 | 64.14 | 63.93 | 64.00 | 00:00:00 | | 2009-06-05 | 414,700 | 64.13 | 64.14 | 64.00 | 64.14 | 00:00:00 | | 2009-06-08 | 299,500 | 63.95 | 64.35 | 63.95 | 64.25 | 00:00:00 | | 2009-06-09 | 175,500 | 64.25 | 64.32 | 64.10 | 64.19 | 00:00:00 | | 2009-06-10 | 105,600 | 64.44 | 64.44 | 64.11 | 64.26 | 00:00:00 | | 2009-06-12 | 153,900 | 63.95 | 64.40 | 63.94 | 64.33 | 00:00:00 | | 2009-06-15 | 224,100 | 64.15 | 64.39 | 64.15 | 64.39 | 00:00:00 | | 2009-06-16 | 110,400 | 64.39 | 64.40 | 64.21 | 64.31 | 00:00:00 | | 2009-06-17 | 157,200 | 63.97 | 64.44 | 63.97 | 64.40 | 00:00:00 | | 2009-06-18 | 250,600 | 64.01 | 64.49 | 64.01 | 64.48 | 00:00:00 | | 2009-06-19 | 298,500 | 64.67 | 64.67 | 64.01 | 64.45 | 00:00:00 | | 2009-06-22 | 69,200 | 64.02 | 64.91 | 62.20 | 64.65 | 00:00:00 | | 2009-06-23 | 1,504,200 | 64.71 | 66.31 | 62.01 | 63.00 | 00:00:00 | | 2009-06-24 | 114,500 | 52.40 | 63.89 | 50.02 | 52.40 | 00:00:00 | | 2009-06-25 | 108,100 | 42.00 | 44.99 | 39.50 | 42.20 | 00:00:00 | | 2009-06-26 | 70,600 | 43.04 | 43.30 | 42.09 | 42.15 | 00:00:00 | | 2009-06-29 | 33,100 | 41.01 | 42.14 | 38.55 | 38.55 | 00:00:00 | | 2009-06-30 | 67,400 | 38.00 | 38.01 | 33.99 | 33.99 | 00:00:00 | | 2009-07-01 | 21,800 | 34.05 | 34.95 | 31.00 | 31.22 | 00:00:00 | | 2009-07-02 | 57,400 | 31.30 | 31.30 | 29.54 | 29.54 | 00:00:00 | | 2009-07-03 | 51,400 | 30.00 | 30.00 | 28.00 | 28.30 | 00:00:00 | | 2009-07-06 | 63,100 | 28.30 | 31.89 | 28.15 | 28.45 | 00:00:00 | | 2009-07-07 | 47,100 | 28.55 | 29.29 | 27.80 | 27.90 | 00:00:00 | | 2009-07-08 | 30,900 | 27.97 | 28.52 | 27.21 | 28.41 | 00:00:00 | | 2009-07-10 | 20,600 | 28.90 | 28.90 | 27.81 | 28.00 | 00:00:00 | | 2009-07-13 | 17,100 | 28.80 | 28.80 | 27.40 | 27.43 | 00:00:00 | | 2009-07-14 | 75,600 | 27.45 | 27.45 | 24.50 | 24.50 | 00:00:00 | | 2009-07-15 | 48,600 | 25.00 | 25.54 | 24.70 | 24.77 | 00:00:00 | | 2009-07-16 | 46,800 | 24.70 | 25.00 | 24.50 | 24.50 | 00:00:00 | | 2009-07-17 | 105,000 | 24.75 | 24.75 | 24.32 | 24.50 | 00:00:00 | | 2009-07-20 | 15,600 | 25.87 | 25.90 | 25.30 | 25.40 | 00:00:00 | | 2009-07-21 | 53,600 | 25.99 | 25.99 | 25.00 | 25.00 | 00:00:00 | | 2009-07-22 | 5,500 | 25.45 | 25.45 | 24.72 | 24.85 | 00:00:00 | | 2009-07-23 | 5,100 | 24.79 | 25.09 | 24.62 | 25.09 | 00:00:00 | | 2009-07-24 | 200,600 | 25.09 | 25.09 | 24.62 | 24.70 | 00:00:00 | | 2009-07-27 | 128,100 | 24.81 | 24.81 | 24.40 | 24.69 | 00:00:00 | | 2009-07-28 | 95,300 | 24.53 | 25.34 | 24.40 | 25.34 | 00:00:00 | | 2009-07-29 | 12,000 | 25.30 | 25.69 | 25.30 | 25.50 | 00:00:00 | | 2009-07-30 | 17,600 | 25.61 | 26.07 | 25.54 | 26.07 | 00:00:00 | | 2009-07-31 | 24,400 | 26.20 | 26.50 | 25.50 | 25.50 | 00:00:00 | | 2009-08-03 | 6,200 | 25.66 | 26.25 | 25.66 | 26.21 | 00:00:00 | | 2009-08-04 | 8,100 | 26.24 | 26.47 | 25.76 | 26.42 | 00:00:00 | | 2009-08-05 | 8,000 | 26.47 | 26.47 | 25.83 | 26.00 | 00:00:00 | | 2009-08-06 | 3,600 | 26.20 | 26.46 | 26.11 | 26.46 | 00:00:00 | | 2009-08-07 | 4,800 | 26.40 | 26.47 | 26.23 | 26.38 | 00:00:00 | | 2009-08-10 | 7,900 | 27.00 | 27.00 | 26.40 | 26.40 | 00:00:00 | | 2009-08-11 | 2,300 | 26.42 | 26.50 | 26.27 | 26.28 | 00:00:00 | | 2009-08-12 | 5,500 | 26.25 | 26.28 | 25.87 | 25.87 | 00:00:00 | | 2009-08-13 | 21,000 | 25.87 | 26.59 | 25.42 | 26.56 | 00:00:00 | | 2009-08-14 | 20,800 | 26.90 | 27.38 | 26.70 | 26.70 | 00:00:00 | | 2009-08-17 | 4,000 | 27.05 | 27.05 | 26.10 | 26.28 | 00:00:00 | | 2009-08-18 | 4,000 | 26.28 | 26.80 | 25.70 | 26.80 | 00:00:00 | | 2009-08-19 | 17,200 | 26.50 | 26.50 | 26.12 | 26.29 | 00:00:00 | | 2009-08-20 | 4,400 | 26.35 | 26.35 | 25.85 | 25.85 | 00:00:00 | | 2009-08-21 | 7,600 | 25.90 | 26.14 | 25.82 | 25.90 | 00:00:00 | | 2009-08-24 | 3,700 | 25.91 | 26.59 | 25.50 | 26.59 | 00:00:00 | | 2009-08-25 | 10,200 | 26.50 | 26.50 | 26.05 | 26.05 | 00:00:00 | | 2009-08-26 | 29,600 | 26.22 | 26.41 | 25.96 | 25.96 | 00:00:00 | | 2009-08-27 | 20,800 | 26.40 | 26.40 | 25.92 | 26.01 | 00:00:00 | | 2009-08-28 | 2,300 | 26.05 | 26.21 | 26.05 | 26.21 | 00:00:00 | | 2009-08-31 | 60,200 | 26.02 | 26.09 | 25.63 | 26.09 | 00:00:00 | | 2009-09-01 | 4,100 | 26.09 | 26.49 | 25.95 | 26.09 | 00:00:00 | | 2009-09-02 | 7,000 | 26.10 | 26.29 | 26.10 | 26.13 | 00:00:00 | | 2009-09-03 | 800 | 26.00 | 26.20 | 26.00 | 26.11 | 00:00:00 | | 2009-09-04 | 3,000 | 26.11 | 26.29 | 26.11 | 26.21 | 00:00:00 | | 2009-09-08 | 4,500 | 26.20 | 26.40 | 26.20 | 26.40 | 00:00:00 | | 2009-09-09 | 5,400 | 26.40 | 26.80 | 26.40 | 26.80 | 00:00:00 | | 2009-09-10 | 10,000 | 26.80 | 29.00 | 26.80 | 29.00 | 00:00:00 | | 2009-09-11 | 21,700 | 29.10 | 31.49 | 29.10 | 29.20 | 00:00:00 | | 2009-09-14 | 8,300 | 29.90 | 30.40 | 29.30 | 29.95 | 00:00:00 | | 2009-09-15 | 8,300 | 30.99 | 31.37 | 30.48 | 31.10 | 00:00:00 | | 2009-09-16 | 11,900 | 31.30 | 33.00 | 31.30 | 32.00 | 00:00:00 | | 2009-09-17 | 4,600 | 32.06 | 33.18 | 32.00 | 33.16 | 00:00:00 | | 2009-09-18 | 16,000 | 33.16 | 33.25 | 33.00 | 33.02 | 00:00:00 | | 2009-09-21 | 1,500 | 32.51 | 32.95 | 32.50 | 32.70 | 00:00:00 | | 2009-09-22 | 9,500 | 32.80 | 33.00 | 32.71 | 32.99 | 00:00:00 | | 2009-09-23 | 14,300 | 32.01 | 33.05 | 32.00 | 32.05 | 00:00:00 | | 2009-09-24 | 16,000 | 32.10 | 32.49 | 32.00 | 32.08 | 00:00:00 | | 2009-09-25 | 2,600 | 32.00 | 32.85 | 32.00 | 32.85 | 00:00:00 | | 2009-09-28 | 2,000 | 32.38 | 32.92 | 32.38 | 32.91 | 00:00:00 | | 2009-09-29 | 3,900 | 32.91 | 32.91 | 31.51 | 31.97 | 00:00:00 | | 2009-09-30 | 14,000 | 32.69 | 33.00 | 32.45 | 32.68 | 00:00:00 | | 2009-10-01 | 1,300 | 32.58 | 32.58 | 32.49 | 32.58 | 00:00:00 | | 2009-10-02 | 10,600 | 31.85 | 33.14 | 31.60 | 32.49 | 00:00:00 | | 2009-10-05 | 100,700 | 33.24 | 34.00 | 33.20 | 33.44 | 00:00:00 | | 2009-10-06 | 3,500 | 34.15 | 34.80 | 34.05 | 34.15 | 00:00:00 | | 2009-10-07 | 5,100 | 34.20 | 34.80 | 34.15 | 34.80 | 00:00:00 | | 2009-10-08 | 3,700 | 34.70 | 34.70 | 33.00 | 34.02 | 00:00:00 | | 2009-10-09 | 1,000 | 34.60 | 35.21 | 34.20 | 34.50 | 00:00:00 | | 2009-10-13 | 1,400 | 34.39 | 34.70 | 34.21 | 34.70 | 00:00:00 | | | << < 1 2 3 4 5 6 > >> |
|
