|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-02 | 1,428,200 | 25.65 | 25.65 | 23.71 | 23.90 | 00:00:00 | | 2008-05-05 | 1,422,800 | 24.00 | 24.85 | 23.80 | 24.06 | 00:00:00 | | 2008-05-06 | 549,100 | 24.32 | 24.32 | 23.71 | 23.95 | 00:00:00 | | 2008-05-07 | 1,162,500 | 24.15 | 24.20 | 23.22 | 23.55 | 00:00:00 | | 2008-05-08 | 782,800 | 23.55 | 24.09 | 23.36 | 23.90 | 00:00:00 | | 2008-05-09 | 1,600,400 | 23.92 | 24.08 | 23.64 | 23.80 | 00:00:00 | | 2008-05-12 | 2,777,300 | 23.99 | 23.99 | 23.46 | 23.70 | 00:00:00 | | 2008-05-13 | 2,612,800 | 23.95 | 24.20 | 23.95 | 24.20 | 00:00:00 | | 2008-05-14 | 2,012,400 | 24.25 | 24.41 | 24.11 | 24.30 | 00:00:00 | | 2008-05-15 | 2,538,400 | 24.30 | 24.40 | 24.12 | 24.35 | 00:00:00 | | 2008-05-16 | 1,263,000 | 24.50 | 24.90 | 24.35 | 24.85 | 00:00:00 | | 2008-05-19 | 2,379,100 | 24.95 | 24.95 | 24.40 | 24.80 | 00:00:00 | | 2008-05-20 | 2,674,100 | 24.78 | 24.78 | 24.10 | 24.35 | 00:00:00 | | 2008-05-21 | 2,334,800 | 24.39 | 24.55 | 24.01 | 24.50 | 00:00:00 | | 2008-05-23 | 1,753,200 | 24.40 | 24.95 | 24.05 | 24.85 | 00:00:00 | | 2008-05-26 | 293,600 | 24.90 | 25.71 | 24.85 | 25.71 | 00:00:00 | | 2008-05-27 | 4,951,400 | 25.71 | 25.85 | 25.00 | 25.50 | 00:00:00 | | 2008-05-28 | 3,443,600 | 25.49 | 26.54 | 25.45 | 26.50 | 00:00:00 | | 2008-05-29 | 1,811,300 | 26.51 | 26.80 | 26.06 | 26.55 | 00:00:00 | | 2008-05-30 | 3,333,300 | 26.55 | 27.05 | 26.40 | 26.85 | 00:00:00 | | 2008-06-02 | 2,191,900 | 26.25 | 27.11 | 26.13 | 27.05 | 00:00:00 | | 2008-06-03 | 1,968,400 | 27.05 | 27.40 | 26.80 | 27.30 | 00:00:00 | | 2008-06-04 | 507,400 | 26.83 | 27.47 | 26.02 | 26.10 | 00:00:00 | | 2008-06-05 | 1,707,100 | 26.20 | 27.30 | 26.20 | 27.30 | 00:00:00 | | 2008-06-06 | 1,468,900 | 26.60 | 27.33 | 26.00 | 27.30 | 00:00:00 | | 2008-06-10 | 2,256,500 | 27.65 | 28.14 | 27.31 | 27.70 | 00:00:00 | | 2008-06-11 | 2,954,700 | 27.51 | 27.73 | 26.70 | 26.95 | 00:00:00 | | 2008-06-12 | 1,879,300 | 27.01 | 27.80 | 26.77 | 27.80 | 00:00:00 | | 2008-06-13 | 714,000 | 28.00 | 28.00 | 25.10 | 25.60 | 00:00:00 | | 2008-06-16 | 578,900 | 25.71 | 25.89 | 24.50 | 25.60 | 00:00:00 | | 2008-06-17 | 298,400 | 25.86 | 26.10 | 25.54 | 25.75 | 00:00:00 | | 2008-06-18 | 694,900 | 25.08 | 25.75 | 24.57 | 24.57 | 00:00:00 | | 2008-06-19 | 653,300 | 25.12 | 26.10 | 24.58 | 24.72 | 00:00:00 | | 2008-06-20 | 451,400 | 24.65 | 25.00 | 23.29 | 24.05 | 00:00:00 | | 2008-06-23 | 449,100 | 23.81 | 24.68 | 23.11 | 23.55 | 00:00:00 | | 2008-06-24 | 523,000 | 23.98 | 23.98 | 23.21 | 23.25 | 00:00:00 | | 2008-06-25 | 183,000 | 23.30 | 24.10 | 23.30 | 24.10 | 00:00:00 | | 2008-06-26 | 663,600 | 23.45 | 23.76 | 23.25 | 23.37 | 00:00:00 | | 2008-06-27 | 665,300 | 23.65 | 23.65 | 23.19 | 23.20 | 00:00:00 | | 2008-06-30 | 187,100 | 22.80 | 23.64 | 22.46 | 23.61 | 00:00:00 | | 2008-07-01 | 325,000 | 23.37 | 23.78 | 22.91 | 23.08 | 00:00:00 | | 2008-07-02 | 689,800 | 23.08 | 23.26 | 22.35 | 22.59 | 00:00:00 | | 2008-07-03 | 351,000 | 23.25 | 23.25 | 21.25 | 21.50 | 00:00:00 | | 2008-07-04 | 285,300 | 21.30 | 22.02 | 21.20 | 21.99 | 00:00:00 | | 2008-07-07 | 225,000 | 21.98 | 22.46 | 21.44 | 21.90 | 00:00:00 | | 2008-07-08 | 420,400 | 22.44 | 22.58 | 21.77 | 22.18 | 00:00:00 | | 2008-07-10 | 591,600 | 22.58 | 23.37 | 21.65 | 23.15 | 00:00:00 | | 2008-07-11 | 469,800 | 23.04 | 23.69 | 22.62 | 22.70 | 00:00:00 | | 2008-07-14 | 1,209,700 | 22.98 | 23.65 | 22.31 | 22.31 | 00:00:00 | | 2008-07-15 | 614,500 | 22.00 | 23.51 | 21.62 | 23.00 | 00:00:00 | | 2008-07-16 | 995,300 | 23.50 | 24.88 | 23.18 | 24.70 | 00:00:00 | | 2008-07-17 | 511,500 | 24.70 | 26.00 | 24.69 | 24.85 | 00:00:00 | | 2008-07-18 | 286,500 | 25.39 | 25.45 | 24.40 | 24.70 | 00:00:00 | | 2008-07-21 | 579,100 | 25.01 | 25.50 | 24.77 | 24.79 | 00:00:00 | | 2008-07-22 | 1,056,400 | 24.45 | 25.70 | 23.26 | 24.10 | 00:00:00 | | 2008-07-23 | 1,205,200 | 24.30 | 25.46 | 23.96 | 23.96 | 00:00:00 | | 2008-07-24 | 550,300 | 23.99 | 24.47 | 23.72 | 23.80 | 00:00:00 | | 2008-07-25 | 267,700 | 23.73 | 24.29 | 23.20 | 23.20 | 00:00:00 | | 2008-07-28 | 193,400 | 23.20 | 23.81 | 22.50 | 23.00 | 00:00:00 | | 2008-07-29 | 208,500 | 23.47 | 23.79 | 22.91 | 23.72 | 00:00:00 | | 2008-07-30 | 230,600 | 24.00 | 24.31 | 23.30 | 24.29 | 00:00:00 | | 2008-07-31 | 328,100 | 23.74 | 25.12 | 23.74 | 24.10 | 00:00:00 | | 2008-08-01 | 252,000 | 23.55 | 24.10 | 23.23 | 23.48 | 00:00:00 | | 2008-08-04 | 332,600 | 23.23 | 23.23 | 22.20 | 22.57 | 00:00:00 | | 2008-08-05 | 575,200 | 22.64 | 22.94 | 22.50 | 22.70 | 00:00:00 | | 2008-08-06 | 942,000 | 22.70 | 23.30 | 22.55 | 23.30 | 00:00:00 | | 2008-08-07 | 234,700 | 23.05 | 23.58 | 22.87 | 23.00 | 00:00:00 | | 2008-08-08 | 709,500 | 22.80 | 23.20 | 22.50 | 22.99 | 00:00:00 | | 2008-08-11 | 754,600 | 23.65 | 23.65 | 21.64 | 21.71 | 00:00:00 | | 2008-08-12 | 340,100 | 22.33 | 22.50 | 21.51 | 21.51 | 00:00:00 | | 2008-08-13 | 787,900 | 21.51 | 21.51 | 20.20 | 20.85 | 00:00:00 | | 2008-08-14 | 241,100 | 21.35 | 21.88 | 20.67 | 21.60 | 00:00:00 | | 2008-08-15 | 193,200 | 21.25 | 22.01 | 21.05 | 21.05 | 00:00:00 | | 2008-08-18 | 287,000 | 20.92 | 21.68 | 20.83 | 20.83 | 00:00:00 | | 2008-08-19 | 294,200 | 20.83 | 21.59 | 20.83 | 21.01 | 00:00:00 | | 2008-08-20 | 472,600 | 21.50 | 22.19 | 21.17 | 21.32 | 00:00:00 | | 2008-08-21 | 272,300 | 21.06 | 21.62 | 21.06 | 21.59 | 00:00:00 | | 2008-08-22 | 297,600 | 21.46 | 21.69 | 21.00 | 21.43 | 00:00:00 | | 2008-08-25 | 137,700 | 22.00 | 22.00 | 20.56 | 20.56 | 00:00:00 | | 2008-08-26 | 382,500 | 20.56 | 21.08 | 20.11 | 20.52 | 00:00:00 | | 2008-08-27 | 354,200 | 20.61 | 21.29 | 20.61 | 21.09 | 00:00:00 | | 2008-08-28 | 401,400 | 21.29 | 21.86 | 21.10 | 21.30 | 00:00:00 | | 2008-08-29 | 1,277,600 | 21.30 | 22.24 | 21.01 | 21.01 | 00:00:00 | | 2008-09-01 | 197,200 | 20.70 | 21.26 | 20.44 | 21.00 | 00:00:00 | | 2008-09-02 | 328,800 | 20.66 | 21.34 | 20.41 | 20.57 | 00:00:00 | | 2008-09-03 | 365,000 | 21.00 | 21.11 | 20.00 | 20.00 | 00:00:00 | | 2008-09-04 | 375,700 | 20.03 | 20.40 | 19.10 | 19.10 | 00:00:00 | | 2008-09-05 | 289,500 | 19.09 | 19.49 | 19.00 | 19.00 | 00:00:00 | | 2008-09-08 | 383,100 | 19.22 | 19.59 | 18.86 | 18.86 | 00:00:00 | | 2008-09-09 | 332,000 | 18.58 | 19.31 | 18.58 | 18.94 | 00:00:00 | | 2008-09-10 | 755,100 | 18.75 | 19.49 | 18.75 | 19.12 | 00:00:00 | | 2008-09-11 | 597,900 | 18.56 | 19.10 | 18.55 | 19.10 | 00:00:00 | | 2008-09-12 | 340,700 | 19.12 | 19.42 | 18.80 | 19.20 | 00:00:00 | | 2008-09-15 | 311,200 | 18.63 | 18.91 | 17.34 | 17.34 | 00:00:00 | | 2008-09-16 | 625,300 | 16.97 | 17.45 | 16.23 | 17.02 | 00:00:00 | | 2008-09-17 | 759,800 | 16.76 | 16.84 | 14.85 | 14.85 | 00:00:00 | | 2008-09-18 | 1,274,100 | 15.50 | 16.31 | 14.65 | 15.23 | 00:00:00 | | 2008-09-19 | 1,323,100 | 16.35 | 17.69 | 15.45 | 17.48 | 00:00:00 | | 2008-09-22 | 323,700 | 17.69 | 18.38 | 17.49 | 17.58 | 00:00:00 | | 2008-09-23 | 654,500 | 18.10 | 18.10 | 17.12 | 17.64 | 00:00:00 | | 2008-09-24 | 293,600 | 18.15 | 18.15 | 17.17 | 17.17 | 00:00:00 | | 2008-09-25 | 322,400 | 17.55 | 18.64 | 17.29 | 18.64 | 00:00:00 | | 2008-09-26 | 469,700 | 18.64 | 19.24 | 18.21 | 18.70 | 00:00:00 | | 2008-09-29 | 364,600 | 18.15 | 18.15 | 16.02 | 17.50 | 00:00:00 | | 2008-09-30 | 332,400 | 17.00 | 18.70 | 16.90 | 18.70 | 00:00:00 | | 2008-10-01 | 301,200 | 18.31 | 20.02 | 17.83 | 20.02 | 00:00:00 | | 2008-10-02 | 471,300 | 19.25 | 20.60 | 17.63 | 18.78 | 00:00:00 | | 2008-10-03 | 263,900 | 18.77 | 20.01 | 18.50 | 19.21 | 00:00:00 | | 2008-10-06 | 336,400 | 18.49 | 19.20 | 17.50 | 18.30 | 00:00:00 | | 2008-10-07 | 505,300 | 18.84 | 19.20 | 16.46 | 17.06 | 00:00:00 | | 2008-10-08 | 562,600 | 17.56 | 17.56 | 15.24 | 15.40 | 00:00:00 | | 2008-10-09 | 1,029,300 | 15.59 | 15.83 | 12.92 | 13.55 | 00:00:00 | | 2008-10-10 | 677,100 | 13.18 | 15.06 | 12.28 | 14.00 | 00:00:00 | | 2008-10-13 | 533,600 | 15.26 | 16.28 | 14.67 | 16.28 | 00:00:00 | | 2008-10-14 | 364,600 | 15.76 | 16.45 | 15.20 | 16.10 | 00:00:00 | | 2008-10-15 | 1,201,700 | 16.09 | 16.49 | 15.11 | 16.49 | 00:00:00 | | 2008-10-16 | 805,300 | 16.95 | 18.31 | 15.51 | 17.39 | 00:00:00 | | 2008-10-17 | 310,400 | 17.24 | 17.25 | 16.10 | 16.10 | 00:00:00 | | 2008-10-20 | 192,500 | 16.09 | 16.53 | 15.60 | 16.53 | 00:00:00 | | 2008-10-21 | 465,400 | 16.04 | 16.78 | 15.20 | 16.37 | 00:00:00 | | 2008-10-22 | 510,200 | 15.80 | 15.80 | 13.27 | 13.27 | 00:00:00 | | | << < 1 2 3 4 5 6 > >> |
|
