|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-20 | 184,500 | 16.56 | 16.56 | 15.87 | 16.04 | 00:00:00 | | 2009-04-22 | 357,200 | 16.63 | 16.84 | 16.22 | 16.39 | 00:00:00 | | 2009-04-23 | 228,000 | 16.26 | 16.50 | 16.11 | 16.50 | 00:00:00 | | 2009-04-24 | 628,900 | 16.31 | 16.83 | 16.31 | 16.66 | 00:00:00 | | 2009-04-27 | 524,000 | 16.31 | 16.65 | 15.91 | 15.97 | 00:00:00 | | 2009-04-28 | 355,300 | 15.75 | 16.41 | 15.68 | 16.41 | 00:00:00 | | 2009-04-29 | 391,900 | 16.41 | 17.10 | 16.41 | 17.10 | 00:00:00 | | 2009-04-30 | 429,100 | 17.00 | 17.38 | 16.94 | 16.94 | 00:00:00 | | 2009-05-04 | 348,100 | 17.25 | 17.69 | 17.15 | 17.45 | 00:00:00 | | 2009-05-05 | 405,600 | 17.27 | 17.43 | 16.94 | 16.96 | 00:00:00 | | 2009-05-06 | 634,800 | 17.02 | 17.91 | 16.81 | 17.56 | 00:00:00 | | 2009-05-07 | 207,100 | 17.51 | 17.66 | 17.09 | 17.40 | 00:00:00 | | 2009-05-08 | 327,900 | 17.91 | 18.05 | 17.22 | 18.05 | 00:00:00 | | 2009-05-11 | 237,700 | 17.89 | 17.89 | 17.24 | 17.50 | 00:00:00 | | 2009-05-12 | 203,100 | 17.84 | 17.84 | 17.15 | 17.35 | 00:00:00 | | 2009-05-13 | 190,600 | 16.97 | 17.15 | 16.80 | 16.95 | 00:00:00 | | 2009-05-14 | 321,100 | 16.84 | 17.39 | 16.79 | 17.15 | 00:00:00 | | 2009-05-15 | 279,400 | 16.80 | 17.20 | 16.53 | 16.60 | 00:00:00 | | 2009-05-18 | 170,300 | 16.85 | 17.69 | 16.61 | 17.42 | 00:00:00 | | 2009-05-19 | 182,400 | 17.65 | 17.70 | 17.20 | 17.22 | 00:00:00 | | 2009-05-20 | 633,100 | 17.50 | 17.74 | 17.30 | 17.46 | 00:00:00 | | 2009-05-21 | 301,300 | 17.15 | 17.75 | 16.83 | 17.69 | 00:00:00 | | 2009-05-22 | 257,700 | 17.80 | 17.80 | 17.16 | 17.16 | 00:00:00 | | 2009-05-25 | 21,400 | 17.47 | 17.47 | 17.13 | 17.40 | 00:00:00 | | 2009-05-26 | 217,100 | 17.18 | 17.97 | 17.02 | 17.97 | 00:00:00 | | 2009-05-27 | 209,300 | 17.98 | 18.58 | 17.66 | 17.85 | 00:00:00 | | 2009-05-28 | 788,700 | 17.52 | 18.74 | 17.52 | 18.69 | 00:00:00 | | 2009-05-29 | 1,230,000 | 18.90 | 18.95 | 17.75 | 17.75 | 00:00:00 | | 2009-06-01 | 774,000 | 18.00 | 18.69 | 17.80 | 17.85 | 00:00:00 | | 2009-06-02 | 835,500 | 17.73 | 18.45 | 17.40 | 17.40 | 00:00:00 | | 2009-06-03 | 1,437,000 | 17.42 | 17.57 | 16.11 | 16.20 | 00:00:00 | | 2009-06-04 | 191,000 | 16.60 | 16.95 | 16.40 | 16.95 | 00:00:00 | | 2009-06-05 | 243,400 | 17.15 | 17.36 | 16.53 | 16.99 | 00:00:00 | | 2009-06-08 | 306,300 | 16.52 | 16.77 | 16.40 | 16.77 | 00:00:00 | | 2009-06-09 | 190,700 | 16.80 | 17.07 | 16.37 | 16.50 | 00:00:00 | | 2009-06-10 | 452,800 | 16.29 | 16.89 | 16.12 | 16.28 | 00:00:00 | | 2009-06-12 | 280,400 | 16.59 | 16.59 | 16.01 | 16.21 | 00:00:00 | | 2009-06-15 | 418,400 | 16.16 | 16.16 | 15.05 | 15.27 | 00:00:00 | | 2009-06-16 | 330,300 | 15.41 | 15.57 | 14.79 | 14.90 | 00:00:00 | | 2009-06-17 | 603,600 | 14.90 | 14.98 | 14.32 | 14.92 | 00:00:00 | | 2009-06-18 | 465,700 | 15.08 | 15.41 | 14.61 | 14.82 | 00:00:00 | | 2009-06-19 | 306,500 | 14.97 | 15.04 | 14.64 | 14.79 | 00:00:00 | | 2009-06-22 | 455,500 | 14.70 | 14.89 | 14.48 | 14.89 | 00:00:00 | | 2009-06-23 | 673,900 | 14.90 | 15.17 | 14.62 | 14.90 | 00:00:00 | | 2009-06-24 | 561,600 | 15.08 | 15.18 | 14.56 | 14.69 | 00:00:00 | | 2009-06-25 | 727,100 | 14.59 | 15.33 | 14.21 | 15.33 | 00:00:00 | | 2009-06-26 | 491,500 | 15.35 | 15.39 | 15.00 | 15.29 | 00:00:00 | | 2009-06-29 | 417,100 | 15.30 | 15.52 | 15.18 | 15.52 | 00:00:00 | | 2009-06-30 | 1,010,100 | 15.52 | 15.85 | 15.11 | 15.31 | 00:00:00 | | 2009-07-01 | 810,600 | 15.30 | 15.65 | 15.27 | 15.47 | 00:00:00 | | 2009-07-02 | 438,100 | 15.39 | 15.39 | 14.90 | 15.28 | 00:00:00 | | 2009-07-03 | 259,900 | 15.29 | 15.69 | 15.25 | 15.65 | 00:00:00 | | 2009-07-06 | 1,247,700 | 15.30 | 15.46 | 14.99 | 15.41 | 00:00:00 | | 2009-07-07 | 934,900 | 15.22 | 15.30 | 14.81 | 14.87 | 00:00:00 | | 2009-07-08 | 535,500 | 14.91 | 15.08 | 14.65 | 15.08 | 00:00:00 | | 2009-07-10 | 353,000 | 15.09 | 15.25 | 14.68 | 14.95 | 00:00:00 | | 2009-07-13 | 297,700 | 14.80 | 15.00 | 14.57 | 14.75 | 00:00:00 | | 2009-07-14 | 873,800 | 14.75 | 14.98 | 14.30 | 14.41 | 00:00:00 | | 2009-07-15 | 520,300 | 14.72 | 14.94 | 14.51 | 14.80 | 00:00:00 | | 2009-07-16 | 712,600 | 14.74 | 15.19 | 14.45 | 15.19 | 00:00:00 | | 2009-07-17 | 323,600 | 15.20 | 15.20 | 14.93 | 15.06 | 00:00:00 | | 2009-07-20 | 464,000 | 15.30 | 15.38 | 14.83 | 14.98 | 00:00:00 | | 2009-07-21 | 528,900 | 14.97 | 15.29 | 14.76 | 15.01 | 00:00:00 | | 2009-07-22 | 219,800 | 14.95 | 15.16 | 14.90 | 15.11 | 00:00:00 | | 2009-07-23 | 355,600 | 15.29 | 15.56 | 14.92 | 15.30 | 00:00:00 | | 2009-07-24 | 384,100 | 15.37 | 15.42 | 14.98 | 15.39 | 00:00:00 | | 2009-07-27 | 359,400 | 15.46 | 15.62 | 15.00 | 15.26 | 00:00:00 | | 2009-07-28 | 354,100 | 15.14 | 15.31 | 15.00 | 15.22 | 00:00:00 | | 2009-07-29 | 387,900 | 14.95 | 15.36 | 14.95 | 15.33 | 00:00:00 | | 2009-07-30 | 265,900 | 15.41 | 15.87 | 15.40 | 15.75 | 00:00:00 | | 2009-07-31 | 310,500 | 15.68 | 15.98 | 15.52 | 15.92 | 00:00:00 | | 2009-08-03 | 303,000 | 16.00 | 16.05 | 15.85 | 15.95 | 00:00:00 | | 2009-08-04 | 469,500 | 16.05 | 16.29 | 15.86 | 16.05 | 00:00:00 | | 2009-08-05 | 321,000 | 16.05 | 16.15 | 15.86 | 16.08 | 00:00:00 | | 2009-08-06 | 412,000 | 16.21 | 16.25 | 15.67 | 15.98 | 00:00:00 | | 2009-08-07 | 326,100 | 16.03 | 16.25 | 15.91 | 15.93 | 00:00:00 | | 2009-08-10 | 238,900 | 15.82 | 16.20 | 15.82 | 16.11 | 00:00:00 | | 2009-08-11 | 304,400 | 16.11 | 16.11 | 15.56 | 15.60 | 00:00:00 | | 2009-08-12 | 346,400 | 15.65 | 16.34 | 15.62 | 16.22 | 00:00:00 | | 2009-08-13 | 325,200 | 16.23 | 16.23 | 15.70 | 15.92 | 00:00:00 | | 2009-08-14 | 318,300 | 15.92 | 16.16 | 15.75 | 16.01 | 00:00:00 | | 2009-08-17 | 257,900 | 15.94 | 15.94 | 15.43 | 15.50 | 00:00:00 | | 2009-08-18 | 337,100 | 15.50 | 15.79 | 15.31 | 15.54 | 00:00:00 | | 2009-08-19 | 429,000 | 15.41 | 15.52 | 15.27 | 15.30 | 00:00:00 | | 2009-08-20 | 403,300 | 15.31 | 15.50 | 15.17 | 15.44 | 00:00:00 | | 2009-08-21 | 189,300 | 15.33 | 15.72 | 15.33 | 15.65 | 00:00:00 | | 2009-08-24 | 282,100 | 15.70 | 16.09 | 15.59 | 15.89 | 00:00:00 | | 2009-08-25 | 273,100 | 15.99 | 16.35 | 15.88 | 16.35 | 00:00:00 | | 2009-08-26 | 234,900 | 16.35 | 16.47 | 16.02 | 16.36 | 00:00:00 | | 2009-08-27 | 327,700 | 16.23 | 16.40 | 15.87 | 16.40 | 00:00:00 | | 2009-08-28 | 406,800 | 16.44 | 16.49 | 16.06 | 16.39 | 00:00:00 | | 2009-08-31 | 362,700 | 16.26 | 16.50 | 16.07 | 16.50 | 00:00:00 | | 2009-09-01 | 379,900 | 16.50 | 16.50 | 16.00 | 16.20 | 00:00:00 | | 2009-09-02 | 329,100 | 16.08 | 16.08 | 15.60 | 15.77 | 00:00:00 | | 2009-09-03 | 614,100 | 15.71 | 15.94 | 15.62 | 15.83 | 00:00:00 | | 2009-09-04 | 413,300 | 15.88 | 16.42 | 15.88 | 16.42 | 00:00:00 | | 2009-09-08 | 382,900 | 16.65 | 16.67 | 16.29 | 16.67 | 00:00:00 | | 2009-09-09 | 327,000 | 16.67 | 16.85 | 16.53 | 16.80 | 00:00:00 | | 2009-09-10 | 448,200 | 16.70 | 17.47 | 16.61 | 17.40 | 00:00:00 | | 2009-09-11 | 464,900 | 17.40 | 17.70 | 17.15 | 17.15 | 00:00:00 | | 2009-09-14 | 602,200 | 16.95 | 17.85 | 16.94 | 17.72 | 00:00:00 | | 2009-09-15 | 320,500 | 17.60 | 18.06 | 17.60 | 18.06 | 00:00:00 | | 2009-09-16 | 341,900 | 18.05 | 18.30 | 17.81 | 18.17 | 00:00:00 | | 2009-09-17 | 262,500 | 17.96 | 18.47 | 17.95 | 18.02 | 00:00:00 | | 2009-09-18 | 333,000 | 18.46 | 18.49 | 18.01 | 18.20 | 00:00:00 | | 2009-09-21 | 202,700 | 17.91 | 18.43 | 17.85 | 18.43 | 00:00:00 | | 2009-09-22 | 285,800 | 18.50 | 18.79 | 18.32 | 18.43 | 00:00:00 | | 2009-09-23 | 415,000 | 18.15 | 18.43 | 18.04 | 18.28 | 00:00:00 | | 2009-09-24 | 204,300 | 18.39 | 18.46 | 17.91 | 17.96 | 00:00:00 | | 2009-09-25 | 265,400 | 18.20 | 18.20 | 17.74 | 18.08 | 00:00:00 | | 2009-09-28 | 138,300 | 18.13 | 18.40 | 17.91 | 18.24 | 00:00:00 | | 2009-09-29 | 264,400 | 18.40 | 18.40 | 18.14 | 18.34 | 00:00:00 | | 2009-09-30 | 334,500 | 18.42 | 18.95 | 18.11 | 18.90 | 00:00:00 | | 2009-10-01 | 207,200 | 18.51 | 18.74 | 18.02 | 18.40 | 00:00:00 | | 2009-10-02 | 359,300 | 18.00 | 18.84 | 17.75 | 18.84 | 00:00:00 | | 2009-10-05 | 473,100 | 18.28 | 19.69 | 18.28 | 19.56 | 00:00:00 | | 2009-10-06 | 448,700 | 19.61 | 20.05 | 19.40 | 20.05 | 00:00:00 | | 2009-10-07 | 211,400 | 19.60 | 20.04 | 19.30 | 19.60 | 00:00:00 | | 2009-10-08 | 244,600 | 19.51 | 20.00 | 19.13 | 19.73 | 00:00:00 | | 2009-10-09 | 227,400 | 19.66 | 19.96 | 19.41 | 19.89 | 00:00:00 | | 2009-10-13 | 186,400 | 20.10 | 20.10 | 19.68 | 20.00 | 00:00:00 | | | << < 1 2 3 4 5 6 > >> |
|
