|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-14 | 841,900 | 24.70 | 25.70 | 24.56 | 25.36 | 00:00:00 | | 2007-11-15 | 0 | 25.36 | 25.36 | 25.36 | 25.36 | 00:00:00 | | 2007-11-16 | 722,700 | 25.70 | 26.10 | 25.39 | 26.10 | 00:00:00 | | 2007-11-19 | 376,800 | 26.15 | 26.15 | 24.81 | 25.27 | 00:00:00 | | 2007-11-20 | 0 | 25.27 | 25.27 | 25.27 | 25.27 | 00:00:00 | | 2007-11-21 | 769,200 | 24.60 | 25.90 | 24.11 | 25.50 | 00:00:00 | | 2007-11-22 | 471,300 | 25.51 | 25.63 | 24.95 | 24.95 | 00:00:00 | | 2007-11-23 | 538,800 | 25.10 | 25.50 | 24.90 | 25.20 | 00:00:00 | | 2007-11-26 | 592,100 | 25.20 | 25.20 | 23.22 | 23.86 | 00:00:00 | | 2007-11-27 | 576,600 | 23.86 | 24.25 | 23.41 | 23.95 | 00:00:00 | | 2007-11-28 | 761,000 | 23.93 | 24.41 | 23.91 | 24.20 | 00:00:00 | | 2007-11-29 | 2,958,900 | 24.41 | 25.27 | 24.38 | 24.90 | 00:00:00 | | 2007-11-30 | 1,811,800 | 25.25 | 25.90 | 24.70 | 24.79 | 00:00:00 | | 2007-12-03 | 1,614,600 | 25.48 | 25.50 | 24.58 | 24.80 | 00:00:00 | | 2007-12-04 | 283,100 | 24.70 | 25.01 | 24.15 | 24.84 | 00:00:00 | | 2007-12-05 | 1,145,300 | 25.01 | 25.50 | 24.61 | 25.21 | 00:00:00 | | 2007-12-06 | 978,500 | 25.30 | 25.80 | 24.89 | 25.55 | 00:00:00 | | 2007-12-07 | 434,500 | 25.50 | 25.86 | 25.22 | 25.65 | 00:00:00 | | 2007-12-10 | 982,900 | 25.70 | 26.73 | 25.68 | 26.49 | 00:00:00 | | 2007-12-11 | 821,300 | 26.69 | 27.18 | 26.16 | 26.20 | 00:00:00 | | 2007-12-12 | 1,189,000 | 26.00 | 27.17 | 25.23 | 25.30 | 00:00:00 | | 2007-12-13 | 398,800 | 24.70 | 25.07 | 24.41 | 25.00 | 00:00:00 | | 2007-12-14 | 454,700 | 25.50 | 25.68 | 23.77 | 25.25 | 00:00:00 | | 2007-12-17 | 309,800 | 24.71 | 25.09 | 23.85 | 23.90 | 00:00:00 | | 2007-12-18 | 281,300 | 24.59 | 24.71 | 23.65 | 24.55 | 00:00:00 | | 2007-12-19 | 671,900 | 23.85 | 24.61 | 23.85 | 24.40 | 00:00:00 | | 2007-12-20 | 549,000 | 23.98 | 24.34 | 23.61 | 24.34 | 00:00:00 | | 2007-12-21 | 552,700 | 24.34 | 26.08 | 23.95 | 25.99 | 00:00:00 | | 2007-12-24 | 0 | 25.99 | 25.99 | 25.99 | 25.99 | 00:00:00 | | 2007-12-25 | 0 | 25.99 | 25.99 | 25.99 | 25.99 | 00:00:00 | | 2007-12-26 | 308,400 | 26.12 | 26.54 | 25.80 | 26.20 | 00:00:00 | | 2007-12-27 | 371,300 | 25.78 | 26.27 | 25.26 | 25.85 | 00:00:00 | | 2007-12-28 | 1,207,900 | 25.60 | 26.40 | 25.60 | 26.02 | 00:00:00 | | 2007-12-31 | 0 | 26.02 | 26.02 | 26.02 | 26.02 | 00:00:00 | | 2008-01-01 | 0 | 26.02 | 26.02 | 26.02 | 26.02 | 00:00:00 | | 2008-01-02 | 1,027,300 | 26.10 | 26.50 | 25.59 | 26.00 | 00:00:00 | | 2008-01-03 | 723,800 | 26.00 | 26.80 | 25.81 | 26.80 | 00:00:00 | | 2008-01-04 | 1,407,700 | 26.61 | 27.70 | 26.20 | 26.82 | 00:00:00 | | 2008-01-07 | 1,292,100 | 27.20 | 28.35 | 27.05 | 28.35 | 00:00:00 | | 2008-01-08 | 1,676,800 | 28.30 | 29.80 | 27.47 | 28.68 | 00:00:00 | | 2008-01-09 | 2,327,700 | 28.89 | 28.89 | 27.58 | 28.28 | 00:00:00 | | 2008-01-10 | 2,930,800 | 27.20 | 28.00 | 25.60 | 26.55 | 00:00:00 | | 2008-01-11 | 1,563,100 | 26.20 | 27.30 | 24.70 | 24.80 | 00:00:00 | | 2008-01-14 | 1,565,500 | 25.00 | 25.18 | 24.40 | 24.60 | 00:00:00 | | 2008-01-15 | 540,400 | 24.70 | 24.70 | 23.52 | 23.90 | 00:00:00 | | 2008-01-16 | 893,000 | 23.62 | 24.39 | 22.95 | 23.42 | 00:00:00 | | 2008-01-17 | 1,425,500 | 24.08 | 24.08 | 21.41 | 21.58 | 00:00:00 | | 2008-01-18 | 699,300 | 21.75 | 22.43 | 21.20 | 22.25 | 00:00:00 | | 2008-01-21 | 584,100 | 21.80 | 22.39 | 21.51 | 21.88 | 00:00:00 | | 2008-01-22 | 1,226,000 | 21.89 | 22.80 | 21.20 | 22.32 | 00:00:00 | | 2008-01-23 | 922,700 | 22.06 | 22.06 | 20.07 | 20.70 | 00:00:00 | | 2008-01-24 | 1,131,300 | 21.20 | 21.65 | 20.80 | 21.55 | 00:00:00 | | 2008-01-25 | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 00:00:00 | | 2008-01-28 | 924,200 | 21.37 | 22.95 | 21.19 | 22.85 | 00:00:00 | | 2008-01-29 | 708,700 | 22.81 | 22.96 | 22.15 | 22.70 | 00:00:00 | | 2008-01-30 | 991,700 | 23.20 | 23.43 | 22.51 | 23.30 | 00:00:00 | | 2008-01-31 | 891,500 | 22.98 | 24.63 | 22.40 | 24.63 | 00:00:00 | | 2008-02-01 | 1,362,700 | 25.00 | 25.63 | 24.50 | 25.52 | 00:00:00 | | 2008-02-04 | 0 | 25.52 | 25.52 | 25.52 | 25.52 | 00:00:00 | | 2008-02-05 | 0 | 25.52 | 25.52 | 25.52 | 25.52 | 00:00:00 | | 2008-02-06 | 862,200 | 25.22 | 25.22 | 24.03 | 24.20 | 00:00:00 | | 2008-02-07 | 737,600 | 24.20 | 24.43 | 22.88 | 24.11 | 00:00:00 | | 2008-02-08 | 372,600 | 25.00 | 25.00 | 23.68 | 23.80 | 00:00:00 | | 2008-02-11 | 969,800 | 24.00 | 24.85 | 23.69 | 23.99 | 00:00:00 | | 2008-02-12 | 1,040,100 | 24.54 | 25.63 | 24.04 | 24.90 | 00:00:00 | | 2008-02-13 | 1,225,500 | 25.20 | 25.97 | 23.62 | 25.00 | 00:00:00 | | 2008-02-14 | 1,254,900 | 25.00 | 25.00 | 24.44 | 24.80 | 00:00:00 | | 2008-02-15 | 521,400 | 24.68 | 25.25 | 24.12 | 24.50 | 00:00:00 | | 2008-02-18 | 143,400 | 24.99 | 25.75 | 24.90 | 25.30 | 00:00:00 | | 2008-02-19 | 383,200 | 25.36 | 25.92 | 24.00 | 24.00 | 00:00:00 | | 2008-02-20 | 509,500 | 24.00 | 24.60 | 23.46 | 24.29 | 00:00:00 | | 2008-02-21 | 210,300 | 24.30 | 24.60 | 24.00 | 24.24 | 00:00:00 | | 2008-02-22 | 591,700 | 24.30 | 24.48 | 23.38 | 24.04 | 00:00:00 | | 2008-02-25 | 1,725,700 | 23.40 | 24.28 | 23.40 | 23.85 | 00:00:00 | | 2008-02-26 | 962,500 | 23.84 | 23.84 | 23.06 | 23.53 | 00:00:00 | | 2008-02-27 | 1,362,500 | 23.65 | 24.93 | 23.49 | 24.71 | 00:00:00 | | 2008-02-28 | 927,400 | 24.77 | 24.99 | 24.05 | 24.50 | 00:00:00 | | 2008-02-29 | 984,500 | 24.10 | 24.14 | 23.18 | 23.60 | 00:00:00 | | 2008-03-03 | 693,900 | 23.40 | 23.76 | 23.00 | 23.50 | 00:00:00 | | 2008-03-04 | 487,600 | 23.20 | 23.40 | 22.74 | 23.40 | 00:00:00 | | 2008-03-05 | 499,300 | 23.49 | 23.95 | 23.40 | 23.89 | 00:00:00 | | 2008-03-06 | 1,013,200 | 23.75 | 23.75 | 22.80 | 22.80 | 00:00:00 | | 2008-03-07 | 700,900 | 22.70 | 23.03 | 22.24 | 22.35 | 00:00:00 | | 2008-03-10 | 436,500 | 22.24 | 22.50 | 21.80 | 21.97 | 00:00:00 | | 2008-03-11 | 940,000 | 22.20 | 22.74 | 22.17 | 22.74 | 00:00:00 | | 2008-03-12 | 736,200 | 22.71 | 23.67 | 22.33 | 23.12 | 00:00:00 | | 2008-03-13 | 1,197,200 | 22.51 | 22.93 | 22.11 | 22.93 | 00:00:00 | | 2008-03-14 | 747,700 | 23.44 | 23.44 | 22.05 | 22.65 | 00:00:00 | | 2008-03-17 | 0 | 22.65 | 22.65 | 22.65 | 22.65 | 00:00:00 | | 2008-03-18 | 1,548,700 | 22.20 | 22.79 | 21.87 | 22.64 | 00:00:00 | | 2008-03-19 | 840,000 | 21.59 | 21.98 | 20.50 | 20.84 | 00:00:00 | | 2008-03-20 | 684,800 | 20.30 | 20.94 | 20.19 | 20.94 | 00:00:00 | | 2008-03-21 | 0 | 20.94 | 20.94 | 20.94 | 20.94 | 00:00:00 | | 2008-03-24 | 719,900 | 20.94 | 22.45 | 20.94 | 22.10 | 00:00:00 | | 2008-03-25 | 1,033,000 | 22.43 | 22.47 | 21.74 | 22.10 | 00:00:00 | | 2008-03-26 | 396,200 | 22.11 | 22.30 | 21.66 | 22.15 | 00:00:00 | | 2008-03-27 | 788,000 | 22.22 | 22.25 | 21.10 | 21.25 | 00:00:00 | | 2008-03-28 | 1,828,800 | 21.85 | 22.65 | 21.80 | 22.59 | 00:00:00 | | 2008-03-31 | 2,095,200 | 22.73 | 23.48 | 21.90 | 23.48 | 00:00:00 | | 2008-04-01 | 2,714,800 | 23.65 | 25.05 | 23.60 | 25.00 | 00:00:00 | | 2008-04-02 | 2,442,600 | 25.60 | 26.25 | 25.15 | 26.25 | 00:00:00 | | 2008-04-03 | 1,889,200 | 26.50 | 26.91 | 25.16 | 26.43 | 00:00:00 | | 2008-04-04 | 682,000 | 26.49 | 27.00 | 25.77 | 26.55 | 00:00:00 | | 2008-04-07 | 470,500 | 26.65 | 26.99 | 26.07 | 26.08 | 00:00:00 | | 2008-04-08 | 902,300 | 26.08 | 26.45 | 25.61 | 25.94 | 00:00:00 | | 2008-04-09 | 722,300 | 25.57 | 25.71 | 25.00 | 25.40 | 00:00:00 | | 2008-04-10 | 740,700 | 25.39 | 26.29 | 25.20 | 26.29 | 00:00:00 | | 2008-04-11 | 1,742,400 | 26.28 | 27.50 | 25.53 | 27.50 | 00:00:00 | | 2008-04-14 | 859,500 | 27.20 | 27.84 | 25.57 | 26.06 | 00:00:00 | | 2008-04-15 | 841,200 | 26.01 | 26.30 | 25.51 | 26.00 | 00:00:00 | | 2008-04-16 | 1,248,700 | 26.30 | 26.99 | 25.47 | 25.87 | 00:00:00 | | 2008-04-17 | 1,252,800 | 25.74 | 27.00 | 25.74 | 26.60 | 00:00:00 | | 2008-04-18 | 586,000 | 26.60 | 27.30 | 26.60 | 27.30 | 00:00:00 | | 2008-04-22 | 525,300 | 27.31 | 27.31 | 26.00 | 26.63 | 00:00:00 | | 2008-04-23 | 598,000 | 26.74 | 27.31 | 26.51 | 27.10 | 00:00:00 | | 2008-04-24 | 322,700 | 27.10 | 27.32 | 26.39 | 27.32 | 00:00:00 | | 2008-04-25 | 3,923,100 | 27.50 | 27.50 | 24.10 | 25.00 | 00:00:00 | | 2008-04-28 | 8,830,300 | 25.28 | 25.90 | 23.45 | 24.83 | 00:00:00 | | 2008-04-29 | 4,085,300 | 24.38 | 25.10 | 24.38 | 24.85 | 00:00:00 | | 2008-04-30 | 5,736,600 | 24.84 | 26.10 | 24.18 | 26.10 | 00:00:00 | | 2008-05-02 | 1,428,200 | 25.65 | 25.65 | 23.71 | 23.90 | 00:00:00 | | | << < 1 2 3 4 5 6 > >> |
|
