(Login BolsaPT & Canal Forex) |
|
 BRASIL TELEC-PN - [Ticker: BRTO4.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BRTO4.SA de 2000-01-01 a 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-14 | 00:00:00 | 12,20 | 12,45 | 12,15 | 12,25 | 1.083.000 | | 2007-05-15 | 00:00:00 | 12,35 | 12,36 | 12,11 | 12,18 | 641.600 | | 2007-05-16 | 00:00:00 | 12,20 | 12,75 | 12,20 | 12,65 | 2.497.000 | | 2007-05-17 | 00:00:00 | 12,74 | 12,90 | 12,59 | 12,68 | 1.602.200 | | 2007-05-18 | 00:00:00 | 12,78 | 13,34 | 12,70 | 13,25 | 2.319.300 | | 2007-05-21 | 00:00:00 | 13,50 | 13,77 | 13,25 | 13,74 | 1.814.600 | | 2007-05-22 | 00:00:00 | 13,90 | 14,10 | 13,60 | 13,94 | 1.774.100 | | 2007-05-23 | 00:00:00 | 13,98 | 14,09 | 13,73 | 13,85 | 2.515.300 | | 2007-05-24 | 00:00:00 | 13,75 | 13,75 | 13,20 | 13,40 | 855.100 | | 2007-05-25 | 00:00:00 | 13,50 | 13,89 | 13,50 | 13,85 | 1.035.600 | | 2007-05-28 | 00:00:00 | 13,85 | 14,00 | 13,75 | 13,88 | 477.500 | | 2007-05-29 | 00:00:00 | 13,89 | 14,05 | 13,65 | 13,78 | 1.335.100 | | 2007-05-30 | 00:00:00 | 13,45 | 13,89 | 13,30 | 13,85 | 1.896.700 | | 2007-05-31 | 00:00:00 | 13,90 | 13,99 | 13,46 | 13,73 | 732.600 | | 2007-06-01 | 00:00:00 | 13,65 | 13,91 | 13,60 | 13,86 | 1.937.000 | | 2007-06-04 | 00:00:00 | 13,70 | 13,86 | 13,58 | 13,60 | 1.009.300 | | 2007-06-05 | 00:00:00 | 13,62 | 13,75 | 13,30 | 13,45 | 1.669.200 | | 2007-06-06 | 00:00:00 | 13,40 | 13,40 | 13,00 | 13,30 | 1.540.100 | | 2007-06-07 | 00:00:00 | 13,30 | 13,30 | 13,30 | 13,30 | 0 | | 2007-06-08 | 00:00:00 | 13,08 | 13,72 | 12,90 | 13,72 | 1.555.800 | | 2007-06-11 | 00:00:00 | 13,75 | 13,79 | 13,31 | 13,35 | 1.469.200 | | 2007-06-12 | 00:00:00 | 13,35 | 13,35 | 12,90 | 12,98 | 929.300 | | 2007-06-13 | 00:00:00 | 13,03 | 13,46 | 13,03 | 13,46 | 1.860.300 | | 2007-06-14 | 00:00:00 | 13,40 | 13,86 | 13,38 | 13,76 | 2.006.000 | | 2007-06-15 | 00:00:00 | 13,98 | 14,11 | 13,70 | 13,80 | 1.901.000 | | 2007-06-18 | 00:00:00 | 13,94 | 13,94 | 13,52 | 13,72 | 900.500 | | 2007-06-19 | 00:00:00 | 13,55 | 13,69 | 13,41 | 13,53 | 844.300 | | 2007-06-20 | 00:00:00 | 13,50 | 13,64 | 13,35 | 13,40 | 1.200.900 | | 2007-06-21 | 00:00:00 | 13,45 | 13,77 | 13,40 | 13,77 | 2.095.900 | | 2007-06-22 | 00:00:00 | 13,75 | 13,75 | 13,50 | 13,68 | 750.400 | | 2007-06-25 | 00:00:00 | 13,68 | 13,78 | 13,45 | 13,60 | 980.200 | | 2007-06-26 | 00:00:00 | 13,55 | 13,88 | 13,55 | 13,80 | 865.400 | | 2007-06-27 | 00:00:00 | 13,57 | 13,95 | 13,55 | 13,90 | 1.084.300 | | 2007-06-28 | 00:00:00 | 13,99 | 14,19 | 13,94 | 13,95 | 2.113.600 | | 2007-06-29 | 00:00:00 | 14,05 | 14,19 | 13,82 | 14,09 | 1.054.400 | | 2007-07-02 | 00:00:00 | 14,00 | 14,64 | 13,98 | 14,64 | 1.534.400 | | 2007-07-03 | 00:00:00 | 14,64 | 14,89 | 14,64 | 14,85 | 1.527.700 | | 2007-07-04 | 00:00:00 | 14,75 | 15,20 | 14,75 | 15,01 | 1.047.800 | | 2007-07-05 | 00:00:00 | 14,96 | 15,63 | 14,75 | 15,63 | 1.595.400 | | 2007-07-06 | 00:00:00 | 16,15 | 16,20 | 16,15 | 16,15 | 1.796.200 | | 2007-07-09 | 00:00:00 | 16,15 | 16,15 | 16,15 | 16,15 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
