|
BRASIL T PAR-PN - [Ticker: BRTP4.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 | BRTP4.SA quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-30 | 572,000 | 23.63 | 24.84 | 23.22 | 24.40 | 00:00:00 | 2007-05-31 | 380,300 | 24.41 | 24.70 | 23.79 | 24.00 | 00:00:00 | 2007-06-01 | 856,400 | 24.68 | 24.69 | 23.73 | 24.10 | 00:00:00 | 2007-06-04 | 452,800 | 24.69 | 24.69 | 23.69 | 23.86 | 00:00:00 | 2007-06-05 | 714,100 | 23.86 | 24.25 | 23.43 | 23.60 | 00:00:00 | 2007-06-06 | 691,500 | 23.60 | 23.97 | 23.00 | 23.20 | 00:00:00 | 2007-06-07 | 0 | 23.20 | 23.20 | 23.20 | 23.20 | 00:00:00 | 2007-06-08 | 606,100 | 22.90 | 24.20 | 22.31 | 23.80 | 00:00:00 | 2007-06-11 | 886,500 | 23.80 | 23.80 | 23.03 | 23.11 | 00:00:00 | 2007-06-12 | 377,000 | 23.30 | 23.30 | 22.48 | 22.51 | 00:00:00 | 2007-06-13 | 1,023,800 | 22.60 | 23.19 | 22.54 | 23.19 | 00:00:00 | 2007-06-14 | 1,444,200 | 23.38 | 23.62 | 22.95 | 23.31 | 00:00:00 | 2007-06-15 | 1,447,800 | 23.62 | 23.84 | 23.22 | 23.22 | 00:00:00 | 2007-06-18 | 200,500 | 23.50 | 23.50 | 22.90 | 23.09 | 00:00:00 | 2007-06-19 | 239,000 | 22.90 | 23.22 | 22.62 | 22.80 | 00:00:00 | 2007-06-20 | 634,900 | 22.65 | 23.19 | 22.65 | 22.80 | 00:00:00 | 2007-06-21 | 813,100 | 22.66 | 23.23 | 22.66 | 23.00 | 00:00:00 | 2007-06-22 | 368,500 | 23.00 | 23.19 | 22.75 | 23.10 | 00:00:00 | 2007-06-25 | 642,500 | 23.10 | 23.51 | 22.48 | 22.85 | 00:00:00 | 2007-06-26 | 423,900 | 22.97 | 23.51 | 22.80 | 23.51 | 00:00:00 | 2007-06-27 | 875,700 | 23.42 | 23.42 | 22.79 | 23.05 | 00:00:00 | 2007-06-28 | 405,100 | 23.42 | 23.62 | 23.29 | 23.29 | 00:00:00 | 2007-06-29 | 514,300 | 23.55 | 23.65 | 23.35 | 23.63 | 00:00:00 | 2007-07-02 | 700,300 | 23.90 | 24.25 | 23.43 | 24.25 | 00:00:00 | 2007-07-03 | 443,300 | 24.69 | 24.94 | 24.28 | 24.89 | 00:00:00 | 2007-07-04 | 508,000 | 24.90 | 25.90 | 24.62 | 25.60 | 00:00:00 | 2007-07-05 | 1,953,500 | 25.60 | 26.50 | 24.70 | 26.38 | 00:00:00 | 2007-07-06 | 1,726,800 | 27.30 | 27.39 | 27.30 | 27.30 | 00:00:00 | 2007-07-09 | 0 | 27.30 | 27.30 | 27.30 | 27.30 | 00:00:00 | 2007-07-10 | 1,639,500 | 27.41 | 27.41 | 26.77 | 27.19 | 00:00:00 | 2007-07-11 | 593,500 | 27.13 | 27.13 | 25.40 | 26.89 | 00:00:00 | 2007-07-12 | 389,900 | 26.89 | 27.66 | 26.79 | 27.66 | 00:00:00 | 2007-07-13 | 358,200 | 27.66 | 27.66 | 27.12 | 27.35 | 00:00:00 | 2007-07-16 | 191,500 | 27.05 | 27.35 | 27.00 | 27.18 | 00:00:00 | 2007-07-17 | 725,600 | 27.20 | 27.29 | 26.56 | 27.09 | 00:00:00 | 2007-07-18 | 636,400 | 27.07 | 27.26 | 26.65 | 27.26 | 00:00:00 | 2007-07-19 | 783,700 | 27.34 | 27.86 | 27.00 | 27.40 | 00:00:00 | 2007-07-20 | 834,300 | 27.20 | 28.06 | 27.09 | 27.80 | 00:00:00 | 2007-07-23 | 360,900 | 28.44 | 28.44 | 27.18 | 27.59 | 00:00:00 | 2007-07-24 | 694,400 | 27.40 | 28.40 | 26.70 | 26.70 | 00:00:00 | 2007-07-25 | 289,200 | 26.75 | 27.15 | 26.02 | 26.70 | 00:00:00 | 2007-07-26 | 512,000 | 25.98 | 25.98 | 24.11 | 25.35 | 00:00:00 | 2007-07-27 | 807,100 | 25.35 | 25.40 | 24.23 | 24.57 | 00:00:00 | 2007-07-30 | 876,900 | 24.95 | 25.45 | 24.20 | 25.40 | 00:00:00 | 2007-07-31 | 1,090,800 | 25.40 | 25.98 | 24.76 | 24.79 | 00:00:00 | 2007-08-01 | 805,100 | 25.00 | 25.30 | 24.00 | 25.30 | 00:00:00 | 2007-08-02 | 866,400 | 25.80 | 25.80 | 24.82 | 25.65 | 00:00:00 | 2007-08-03 | 690,200 | 25.58 | 25.77 | 24.21 | 24.95 | 00:00:00 | 2007-08-06 | 482,100 | 24.65 | 25.09 | 23.70 | 24.60 | 00:00:00 | 2007-08-07 | 341,000 | 24.21 | 25.18 | 24.07 | 25.00 | 00:00:00 | 2007-08-08 | 657,900 | 25.00 | 25.80 | 24.50 | 25.14 | 00:00:00 | 2007-08-09 | 778,400 | 24.31 | 24.50 | 23.71 | 23.81 | 00:00:00 | 2007-08-10 | 1,011,400 | 23.21 | 23.88 | 22.53 | 23.68 | 00:00:00 | 2007-08-13 | 434,300 | 23.88 | 24.45 | 23.21 | 23.80 | 00:00:00 | 2007-08-14 | 462,800 | 24.29 | 24.29 | 22.44 | 22.46 | 00:00:00 | 2007-08-15 | 1,168,900 | 22.33 | 23.03 | 21.58 | 21.82 | 00:00:00 | 2007-08-16 | 779,600 | 20.71 | 21.90 | 20.54 | 21.90 | 00:00:00 | 2007-08-17 | 506,700 | 22.01 | 23.20 | 21.38 | 22.50 | 00:00:00 | 2007-08-20 | 208,300 | 23.00 | 23.00 | 21.41 | 22.54 | 00:00:00 | 2007-08-21 | 326,000 | 22.54 | 23.57 | 22.32 | 23.21 | 00:00:00 | 2007-08-22 | 680,300 | 23.57 | 26.15 | 23.57 | 26.15 | 00:00:00 | 2007-08-23 | 1,549,600 | 26.15 | 27.85 | 25.80 | 27.85 | 00:00:00 | 2007-08-24 | 988,300 | 27.70 | 28.41 | 27.00 | 28.02 | 00:00:00 | 2007-08-27 | 380,600 | 28.10 | 28.45 | 27.30 | 27.30 | 00:00:00 | 2007-08-28 | 744,500 | 27.30 | 27.30 | 26.13 | 26.50 | 00:00:00 | 2007-08-29 | 777,700 | 26.65 | 27.30 | 26.44 | 27.19 | 00:00:00 | 2007-08-30 | 692,800 | 27.19 | 27.47 | 26.54 | 27.10 | 00:00:00 | 2007-08-31 | 695,900 | 28.15 | 28.50 | 27.61 | 28.50 | 00:00:00 | 2007-09-03 | 189,700 | 28.80 | 28.90 | 27.29 | 27.50 | 00:00:00 | 2007-09-04 | 317,700 | 27.97 | 28.41 | 27.50 | 28.20 | 00:00:00 | 2007-09-05 | 592,000 | 27.36 | 28.90 | 27.36 | 28.56 | 00:00:00 | 2007-09-06 | 534,600 | 28.56 | 28.67 | 27.72 | 27.80 | 00:00:00 | 2007-09-07 | 0 | 27.80 | 27.80 | 27.80 | 27.80 | 00:00:00 | 2007-09-10 | 454,500 | 26.76 | 26.92 | 25.86 | 25.86 | 00:00:00 | 2007-09-11 | 678,000 | 26.50 | 26.90 | 26.07 | 26.67 | 00:00:00 | 2007-09-12 | 394,200 | 27.00 | 27.00 | 26.09 | 26.10 | 00:00:00 | 2007-09-13 | 259,300 | 26.50 | 26.53 | 26.04 | 26.18 | 00:00:00 | 2007-09-14 | 253,200 | 26.21 | 26.69 | 26.10 | 26.25 | 00:00:00 | 2007-09-17 | 439,300 | 26.50 | 26.74 | 26.11 | 26.70 | 00:00:00 | 2007-09-18 | 518,900 | 26.80 | 28.30 | 26.62 | 28.00 | 00:00:00 | 2007-09-19 | 608,200 | 28.00 | 28.52 | 27.81 | 28.14 | 00:00:00 | 2007-09-20 | 582,500 | 28.15 | 28.20 | 27.35 | 27.69 | 00:00:00 | 2007-09-21 | 270,000 | 27.50 | 28.25 | 27.50 | 27.95 | 00:00:00 | 2007-09-24 | 650,200 | 28.20 | 28.30 | 27.55 | 27.92 | 00:00:00 | 2007-09-25 | 785,300 | 28.00 | 28.13 | 27.50 | 27.90 | 00:00:00 | 2007-09-26 | 1,002,300 | 28.34 | 28.50 | 28.07 | 28.28 | 00:00:00 | 2007-09-27 | 1,239,600 | 28.80 | 28.87 | 27.50 | 28.03 | 00:00:00 | 2007-09-28 | 606,200 | 27.45 | 28.12 | 27.10 | 27.50 | 00:00:00 | 2007-10-01 | 678,800 | 28.00 | 28.00 | 27.42 | 27.50 | 00:00:00 | 2007-10-02 | 985,200 | 27.50 | 27.71 | 26.96 | 27.30 | 00:00:00 | 2007-10-03 | 874,800 | 27.40 | 27.45 | 26.00 | 26.30 | 00:00:00 | 2007-10-04 | 847,700 | 26.30 | 28.05 | 26.24 | 28.05 | 00:00:00 | 2007-10-05 | 643,500 | 28.33 | 28.50 | 27.91 | 28.10 | 00:00:00 | 2007-10-08 | 514,700 | 28.65 | 28.65 | 27.67 | 28.00 | 00:00:00 | 2007-10-09 | 813,300 | 28.50 | 28.77 | 27.77 | 28.61 | 00:00:00 | 2007-10-10 | 523,400 | 28.99 | 28.99 | 27.97 | 28.50 | 00:00:00 | 2007-10-11 | 684,100 | 29.00 | 29.00 | 27.24 | 28.10 | 00:00:00 | 2007-10-12 | 0 | 28.10 | 28.10 | 28.10 | 28.10 | 00:00:00 | 2007-10-15 | 472,900 | 28.98 | 28.98 | 27.40 | 27.60 | 00:00:00 | 2007-10-16 | 426,800 | 27.20 | 27.20 | 26.39 | 26.39 | 00:00:00 | 2007-10-17 | 941,800 | 27.06 | 27.74 | 26.18 | 26.64 | 00:00:00 | 2007-10-18 | 603,300 | 26.59 | 26.70 | 26.17 | 26.50 | 00:00:00 | 2007-10-19 | 419,100 | 27.00 | 27.10 | 25.41 | 25.70 | 00:00:00 | 2007-10-22 | 347,200 | 25.00 | 26.61 | 25.00 | 26.30 | 00:00:00 | 2007-10-23 | 771,800 | 26.80 | 27.20 | 26.36 | 26.70 | 00:00:00 | 2007-10-24 | 1,135,600 | 26.97 | 27.25 | 26.41 | 26.52 | 00:00:00 | 2007-10-25 | 920,800 | 26.89 | 27.00 | 25.54 | 25.76 | 00:00:00 | 2007-10-26 | 540,200 | 25.76 | 26.70 | 25.52 | 26.01 | 00:00:00 | 2007-10-29 | 1,105,300 | 26.16 | 26.55 | 25.81 | 26.00 | 00:00:00 | 2007-10-30 | 509,100 | 26.12 | 26.43 | 25.65 | 25.89 | 00:00:00 | 2007-10-31 | 740,500 | 26.00 | 26.40 | 25.40 | 25.89 | 00:00:00 | 2007-11-01 | 929,600 | 25.40 | 25.89 | 25.30 | 25.73 | 00:00:00 | 2007-11-02 | 0 | 25.73 | 25.73 | 25.73 | 25.73 | 00:00:00 | 2007-11-05 | 1,351,400 | 25.75 | 26.41 | 25.03 | 26.14 | 00:00:00 | 2007-11-06 | 2,138,600 | 26.50 | 27.00 | 26.03 | 26.28 | 00:00:00 | 2007-11-07 | 564,700 | 26.03 | 26.23 | 25.52 | 25.55 | 00:00:00 | 2007-11-08 | 989,300 | 25.55 | 26.04 | 24.04 | 24.76 | 00:00:00 | 2007-11-09 | 635,700 | 24.15 | 25.13 | 23.50 | 24.90 | 00:00:00 | 2007-11-12 | 585,200 | 24.85 | 24.85 | 23.22 | 23.57 | 00:00:00 | 2007-11-13 | 284,200 | 23.57 | 24.49 | 23.51 | 24.49 | 00:00:00 | 2007-11-14 | 841,900 | 24.70 | 25.70 | 24.56 | 25.36 | 00:00:00 | | << < 1 2 3 4 5 6 > >> |
|