|
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 | 2008-10-22 | 510,200 | 15.80 | 15.80 | 13.27 | 13.27 | 00:00:00 | 2008-10-23 | 758,300 | 13.00 | 14.77 | 11.89 | 14.30 | 00:00:00 | 2008-10-24 | 426,400 | 12.43 | 14.00 | 12.43 | 13.84 | 00:00:00 | 2008-10-27 | 377,700 | 13.40 | 13.76 | 12.50 | 13.50 | 00:00:00 | 2008-10-28 | 470,100 | 13.75 | 16.10 | 13.10 | 16.10 | 00:00:00 | 2008-10-29 | 683,500 | 16.50 | 16.64 | 14.93 | 15.45 | 00:00:00 | 2008-10-30 | 539,900 | 15.45 | 15.82 | 15.05 | 15.37 | 00:00:00 | 2008-10-31 | 577,100 | 15.74 | 16.18 | 14.97 | 15.54 | 00:00:00 | 2008-11-03 | 279,200 | 15.69 | 15.70 | 14.66 | 15.70 | 00:00:00 | 2008-11-04 | 450,900 | 15.70 | 15.78 | 15.03 | 15.30 | 00:00:00 | 2008-11-05 | 395,500 | 15.30 | 15.31 | 14.34 | 14.50 | 00:00:00 | 2008-11-06 | 235,000 | 14.92 | 14.92 | 13.50 | 13.89 | 00:00:00 | 2008-11-07 | 413,800 | 14.00 | 14.94 | 13.23 | 14.70 | 00:00:00 | 2008-11-10 | 513,200 | 15.10 | 15.12 | 14.15 | 14.85 | 00:00:00 | 2008-11-11 | 618,700 | 14.75 | 15.17 | 14.15 | 15.10 | 00:00:00 | 2008-11-12 | 773,400 | 14.96 | 14.96 | 13.62 | 14.00 | 00:00:00 | 2008-11-13 | 344,400 | 13.99 | 15.25 | 13.82 | 15.08 | 00:00:00 | 2008-11-14 | 149,000 | 15.33 | 16.01 | 14.84 | 15.55 | 00:00:00 | 2008-11-17 | 409,400 | 15.09 | 16.15 | 14.60 | 16.00 | 00:00:00 | 2008-11-18 | 371,800 | 15.34 | 16.22 | 15.15 | 15.50 | 00:00:00 | 2008-11-19 | 375,600 | 15.34 | 16.00 | 15.28 | 15.99 | 00:00:00 | 2008-11-21 | 657,100 | 15.00 | 15.40 | 14.37 | 15.09 | 00:00:00 | 2008-11-24 | 589,900 | 15.50 | 16.56 | 15.33 | 16.29 | 00:00:00 | 2008-11-25 | 417,200 | 15.90 | 16.77 | 15.51 | 16.42 | 00:00:00 | 2008-11-26 | 712,500 | 16.43 | 17.99 | 16.00 | 17.60 | 00:00:00 | 2008-11-27 | 154,800 | 17.89 | 17.89 | 16.50 | 16.51 | 00:00:00 | 2008-11-28 | 1,164,700 | 16.94 | 19.59 | 16.86 | 18.50 | 00:00:00 | 2008-12-01 | 637,700 | 17.99 | 18.79 | 17.01 | 18.11 | 00:00:00 | 2008-12-02 | 541,800 | 18.95 | 18.95 | 18.04 | 18.50 | 00:00:00 | 2008-12-03 | 326,200 | 18.61 | 19.00 | 17.65 | 18.55 | 00:00:00 | 2008-12-04 | 406,500 | 18.65 | 19.98 | 18.65 | 19.49 | 00:00:00 | 2008-12-05 | 610,900 | 19.23 | 20.79 | 18.73 | 20.41 | 00:00:00 | 2008-12-08 | 661,700 | 21.31 | 22.89 | 21.23 | 22.47 | 00:00:00 | 2008-12-09 | 881,700 | 23.13 | 23.19 | 21.35 | 21.51 | 00:00:00 | 2008-12-10 | 360,500 | 22.17 | 22.54 | 20.10 | 20.59 | 00:00:00 | 2008-12-11 | 610,400 | 20.59 | 20.77 | 19.00 | 19.00 | 00:00:00 | 2008-12-12 | 486,400 | 18.98 | 20.50 | 18.80 | 20.05 | 00:00:00 | 2008-12-15 | 601,600 | 20.24 | 20.36 | 19.03 | 19.03 | 00:00:00 | 2008-12-16 | 531,500 | 19.64 | 21.00 | 19.41 | 19.90 | 00:00:00 | 2008-12-17 | 700,400 | 20.30 | 20.30 | 18.36 | 19.00 | 00:00:00 | 2008-12-18 | 489,400 | 19.17 | 20.54 | 19.01 | 20.54 | 00:00:00 | 2008-12-19 | 554,500 | 21.55 | 22.50 | 19.89 | 20.00 | 00:00:00 | 2008-12-22 | 279,200 | 20.44 | 20.54 | 18.78 | 18.85 | 00:00:00 | 2008-12-23 | 292,000 | 18.92 | 20.00 | 18.92 | 19.69 | 00:00:00 | 2008-12-26 | 160,200 | 19.29 | 19.74 | 18.10 | 18.10 | 00:00:00 | 2008-12-29 | 278,900 | 18.12 | 18.50 | 18.12 | 18.20 | 00:00:00 | 2008-12-30 | 394,200 | 18.25 | 18.79 | 17.41 | 17.41 | 00:00:00 | 2009-01-02 | 415,800 | 17.99 | 19.44 | 17.49 | 19.30 | 00:00:00 | 2009-01-05 | 689,900 | 18.75 | 19.73 | 18.59 | 19.35 | 00:00:00 | 2009-01-06 | 443,700 | 19.50 | 19.75 | 18.15 | 18.42 | 00:00:00 | 2009-01-07 | 511,400 | 18.42 | 18.91 | 17.20 | 17.54 | 00:00:00 | 2009-01-08 | 660,600 | 17.49 | 18.17 | 17.39 | 17.65 | 00:00:00 | 2009-01-09 | 291,900 | 18.00 | 18.10 | 16.92 | 17.05 | 00:00:00 | 2009-01-12 | 385,200 | 16.96 | 17.27 | 16.42 | 16.70 | 00:00:00 | 2009-01-13 | 364,200 | 16.42 | 17.04 | 16.21 | 16.26 | 00:00:00 | 2009-01-14 | 336,300 | 16.08 | 16.26 | 15.23 | 15.25 | 00:00:00 | 2009-01-15 | 376,800 | 15.20 | 15.50 | 14.35 | 15.39 | 00:00:00 | 2009-01-16 | 375,200 | 15.40 | 15.79 | 15.00 | 15.30 | 00:00:00 | 2009-01-19 | 183,300 | 15.67 | 15.67 | 14.55 | 14.81 | 00:00:00 | 2009-01-20 | 310,800 | 14.72 | 15.20 | 14.50 | 14.81 | 00:00:00 | 2009-01-21 | 570,400 | 14.81 | 15.49 | 14.75 | 15.20 | 00:00:00 | 2009-01-22 | 286,300 | 15.21 | 15.35 | 14.58 | 15.21 | 00:00:00 | 2009-01-23 | 236,900 | 14.80 | 15.55 | 14.51 | 15.30 | 00:00:00 | 2009-01-26 | 286,900 | 15.20 | 16.46 | 14.91 | 16.38 | 00:00:00 | 2009-01-27 | 312,600 | 16.21 | 16.65 | 16.08 | 16.14 | 00:00:00 | 2009-01-28 | 386,300 | 16.85 | 16.85 | 15.75 | 15.85 | 00:00:00 | 2009-01-29 | 215,200 | 15.85 | 16.15 | 15.16 | 15.35 | 00:00:00 | 2009-01-30 | 168,200 | 15.17 | 15.63 | 14.92 | 15.30 | 00:00:00 | 2009-02-02 | 210,100 | 14.88 | 15.13 | 14.53 | 14.66 | 00:00:00 | 2009-02-03 | 478,000 | 14.67 | 15.38 | 14.51 | 15.34 | 00:00:00 | 2009-02-04 | 413,600 | 15.37 | 15.84 | 14.70 | 14.98 | 00:00:00 | 2009-02-05 | 701,200 | 14.98 | 15.24 | 14.46 | 14.59 | 00:00:00 | 2009-02-06 | 379,600 | 14.67 | 14.93 | 14.55 | 14.68 | 00:00:00 | 2009-02-09 | 267,100 | 14.61 | 14.81 | 14.46 | 14.59 | 00:00:00 | 2009-02-10 | 335,300 | 14.80 | 14.84 | 14.00 | 14.12 | 00:00:00 | 2009-02-11 | 444,700 | 14.71 | 14.71 | 13.90 | 13.96 | 00:00:00 | 2009-02-12 | 467,400 | 13.79 | 14.95 | 13.73 | 14.60 | 00:00:00 | 2009-02-13 | 330,800 | 14.98 | 14.98 | 14.40 | 14.70 | 00:00:00 | 2009-02-16 | 92,000 | 14.79 | 14.86 | 14.30 | 14.86 | 00:00:00 | 2009-02-17 | 372,000 | 14.39 | 14.53 | 14.24 | 14.49 | 00:00:00 | 2009-02-18 | 444,100 | 14.49 | 14.55 | 14.22 | 14.50 | 00:00:00 | 2009-02-19 | 132,300 | 14.50 | 14.70 | 14.40 | 14.43 | 00:00:00 | 2009-02-20 | 348,600 | 14.25 | 14.67 | 14.14 | 14.45 | 00:00:00 | 2009-02-25 | 163,600 | 14.25 | 14.99 | 14.25 | 14.86 | 00:00:00 | 2009-02-26 | 305,700 | 14.99 | 15.06 | 14.59 | 14.75 | 00:00:00 | 2009-02-27 | 191,900 | 14.31 | 15.23 | 14.11 | 15.00 | 00:00:00 | 2009-03-02 | 455,700 | 14.46 | 14.80 | 14.12 | 14.12 | 00:00:00 | 2009-03-03 | 307,800 | 14.30 | 14.35 | 13.91 | 14.29 | 00:00:00 | 2009-03-04 | 1,429,400 | 14.43 | 14.65 | 13.97 | 14.25 | 00:00:00 | 2009-03-05 | 147,500 | 14.01 | 14.36 | 13.90 | 13.95 | 00:00:00 | 2009-03-06 | 232,900 | 13.95 | 14.39 | 13.90 | 14.18 | 00:00:00 | 2009-03-09 | 126,000 | 13.96 | 14.31 | 13.70 | 14.31 | 00:00:00 | 2009-03-10 | 242,200 | 14.40 | 14.59 | 14.21 | 14.45 | 00:00:00 | 2009-03-11 | 235,000 | 14.55 | 14.84 | 14.24 | 14.34 | 00:00:00 | 2009-03-12 | 342,700 | 14.54 | 15.18 | 14.36 | 15.18 | 00:00:00 | 2009-03-13 | 406,600 | 15.18 | 15.54 | 15.05 | 15.39 | 00:00:00 | 2009-03-16 | 612,700 | 15.27 | 15.79 | 15.02 | 15.03 | 00:00:00 | 2009-03-17 | 220,000 | 15.21 | 15.80 | 14.84 | 15.63 | 00:00:00 | 2009-03-18 | 324,700 | 15.48 | 16.20 | 15.40 | 16.20 | 00:00:00 | 2009-03-19 | 445,200 | 16.44 | 16.55 | 15.94 | 16.20 | 00:00:00 | 2009-03-20 | 515,800 | 16.20 | 16.46 | 15.63 | 15.63 | 00:00:00 | 2009-03-23 | 699,400 | 15.65 | 17.16 | 15.65 | 16.80 | 00:00:00 | 2009-03-24 | 527,300 | 16.42 | 16.75 | 16.33 | 16.34 | 00:00:00 | 2009-03-25 | 641,300 | 16.36 | 17.16 | 16.32 | 16.70 | 00:00:00 | 2009-03-26 | 183,900 | 16.96 | 16.96 | 16.43 | 16.75 | 00:00:00 | 2009-03-27 | 223,000 | 16.43 | 16.81 | 16.33 | 16.45 | 00:00:00 | 2009-03-30 | 274,500 | 16.39 | 16.39 | 16.05 | 16.30 | 00:00:00 | 2009-03-31 | 499,100 | 15.83 | 17.25 | 15.83 | 16.75 | 00:00:00 | 2009-04-01 | 284,400 | 16.31 | 17.39 | 16.28 | 17.11 | 00:00:00 | 2009-04-02 | 679,300 | 17.49 | 17.70 | 17.16 | 17.29 | 00:00:00 | 2009-04-03 | 643,500 | 17.46 | 17.97 | 17.16 | 17.35 | 00:00:00 | 2009-04-06 | 478,600 | 17.23 | 17.29 | 16.62 | 16.86 | 00:00:00 | 2009-04-07 | 258,000 | 16.80 | 17.09 | 16.60 | 16.60 | 00:00:00 | 2009-04-08 | 207,700 | 16.61 | 16.79 | 16.34 | 16.45 | 00:00:00 | 2009-04-09 | 386,300 | 16.99 | 17.00 | 16.46 | 16.69 | 00:00:00 | 2009-04-13 | 372,400 | 16.57 | 17.32 | 16.15 | 17.20 | 00:00:00 | 2009-04-14 | 341,300 | 17.03 | 17.10 | 16.64 | 16.99 | 00:00:00 | 2009-04-15 | 361,800 | 16.99 | 16.99 | 16.49 | 16.63 | 00:00:00 | 2009-04-16 | 220,900 | 16.75 | 16.93 | 16.57 | 16.83 | 00:00:00 | 2009-04-17 | 247,000 | 16.66 | 17.09 | 16.56 | 16.67 | 00:00:00 | 2009-04-20 | 184,500 | 16.56 | 16.56 | 15.87 | 16.04 | 00:00:00 | | << < 1 2 3 4 5 6 > >> |
|