(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-02-02 | 00:00:00 | 11,41 | 11,62 | 11,33 | 11,33 | 372.800 | 2009-02-03 | 00:00:00 | 11,40 | 12,04 | 11,33 | 12,04 | 626.700 | 2009-02-04 | 00:00:00 | 11,95 | 12,18 | 11,40 | 11,40 | 747.800 | 2009-02-05 | 00:00:00 | 11,45 | 11,66 | 11,15 | 11,40 | 848.800 | 2009-02-06 | 00:00:00 | 11,45 | 11,75 | 11,36 | 11,57 | 815.200 | 2009-02-09 | 00:00:00 | 11,62 | 11,62 | 11,34 | 11,41 | 410.100 | 2009-02-10 | 00:00:00 | 11,60 | 11,73 | 11,03 | 11,27 | 596.500 | 2009-02-11 | 00:00:00 | 11,38 | 11,48 | 11,11 | 11,16 | 412.100 | 2009-02-12 | 00:00:00 | 11,06 | 11,73 | 10,98 | 11,70 | 433.800 | 2009-02-13 | 00:00:00 | 12,00 | 12,00 | 11,55 | 11,80 | 420.100 | 2009-02-16 | 00:00:00 | 11,52 | 11,95 | 11,51 | 11,95 | 127.700 | 2009-02-17 | 00:00:00 | 11,54 | 11,60 | 11,20 | 11,35 | 477.900 | 2009-02-18 | 00:00:00 | 11,50 | 11,52 | 11,30 | 11,49 | 536.900 | 2009-02-19 | 00:00:00 | 11,49 | 11,72 | 11,42 | 11,61 | 294.900 | 2009-02-20 | 00:00:00 | 11,40 | 11,85 | 11,35 | 11,59 | 588.100 | 2009-02-25 | 00:00:00 | 11,46 | 11,95 | 11,46 | 11,75 | 238.500 | 2009-02-26 | 00:00:00 | 11,90 | 11,99 | 11,60 | 11,61 | 257.900 | 2009-02-27 | 00:00:00 | 11,47 | 11,84 | 11,26 | 11,69 | 438.300 | 2009-03-02 | 00:00:00 | 11,33 | 11,55 | 11,06 | 11,06 | 360.400 | 2009-03-03 | 00:00:00 | 11,21 | 11,30 | 11,03 | 11,12 | 532.700 | 2009-03-04 | 00:00:00 | 11,40 | 11,63 | 11,25 | 11,41 | 1.596.900 | 2009-03-05 | 00:00:00 | 11,26 | 11,38 | 11,06 | 11,15 | 225.800 | 2009-03-06 | 00:00:00 | 11,18 | 11,39 | 11,10 | 11,35 | 415.000 | 2009-03-09 | 00:00:00 | 11,27 | 11,37 | 11,14 | 11,35 | 204.600 | 2009-03-10 | 00:00:00 | 11,44 | 11,87 | 11,26 | 11,87 | 372.000 | 2009-03-11 | 00:00:00 | 11,80 | 11,99 | 11,55 | 11,70 | 347.900 | 2009-03-12 | 00:00:00 | 11,60 | 12,39 | 11,57 | 12,29 | 493.400 | 2009-03-13 | 00:00:00 | 12,32 | 12,39 | 11,86 | 12,17 | 276.300 | 2009-03-16 | 00:00:00 | 12,18 | 12,72 | 12,18 | 12,32 | 483.400 | 2009-03-17 | 00:00:00 | 12,35 | 12,86 | 12,05 | 12,84 | 428.800 | 2009-03-18 | 00:00:00 | 12,63 | 13,50 | 12,60 | 13,39 | 357.600 | 2009-03-19 | 00:00:00 | 13,50 | 13,50 | 13,18 | 13,20 | 672.600 | 2009-03-20 | 00:00:00 | 13,33 | 13,40 | 12,81 | 13,06 | 695.500 | 2009-03-23 | 00:00:00 | 13,19 | 14,14 | 13,19 | 13,93 | 519.600 | 2009-03-24 | 00:00:00 | 13,70 | 13,85 | 13,30 | 13,39 | 624.300 | 2009-03-25 | 00:00:00 | 13,40 | 13,80 | 13,14 | 13,19 | 749.000 | 2009-03-26 | 00:00:00 | 13,38 | 13,56 | 12,97 | 13,08 | 485.800 | 2009-03-27 | 00:00:00 | 13,08 | 13,08 | 12,53 | 12,85 | 318.200 | 2009-03-30 | 00:00:00 | 12,85 | 12,85 | 12,14 | 12,31 | 400.700 | 2009-03-31 | 00:00:00 | 12,60 | 13,22 | 12,01 | 12,90 | 591.600 | 2009-04-01 | 00:00:00 | 12,65 | 13,39 | 12,40 | 13,39 | 502.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|