(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-01 | 00:00:00 | 12,65 | 13,39 | 12,40 | 13,39 | 502.700 | | 2009-04-02 | 00:00:00 | 13,70 | 14,16 | 13,52 | 13,63 | 839.100 | | 2009-04-03 | 00:00:00 | 13,78 | 14,13 | 13,78 | 14,13 | 574.400 | | 2009-04-06 | 00:00:00 | 13,70 | 14,09 | 13,62 | 13,95 | 585.900 | | 2009-04-07 | 00:00:00 | 13,88 | 13,95 | 13,56 | 13,56 | 308.400 | | 2009-04-08 | 00:00:00 | 13,69 | 13,79 | 13,30 | 13,35 | 298.300 | | 2009-04-09 | 00:00:00 | 13,66 | 13,86 | 13,34 | 13,55 | 861.700 | | 2009-04-13 | 00:00:00 | 13,65 | 13,99 | 13,38 | 13,96 | 435.300 | | 2009-04-14 | 00:00:00 | 13,83 | 13,84 | 13,40 | 13,66 | 703.900 | | 2009-04-15 | 00:00:00 | 13,42 | 13,63 | 13,15 | 13,15 | 725.300 | | 2009-04-16 | 00:00:00 | 13,43 | 13,59 | 12,94 | 13,59 | 1.044.600 | | 2009-04-17 | 00:00:00 | 13,50 | 13,50 | 13,11 | 13,40 | 564.700 | | 2009-04-20 | 00:00:00 | 13,10 | 13,16 | 12,87 | 13,16 | 396.800 | | 2009-04-22 | 00:00:00 | 13,25 | 13,41 | 13,05 | 13,05 | 208.500 | | 2009-04-23 | 00:00:00 | 13,15 | 13,30 | 12,96 | 13,30 | 244.400 | | 2009-04-24 | 00:00:00 | 13,30 | 13,72 | 13,28 | 13,57 | 597.900 | | 2009-04-27 | 00:00:00 | 13,45 | 13,51 | 13,09 | 13,20 | 523.300 | | 2009-04-28 | 00:00:00 | 13,06 | 13,46 | 13,01 | 13,28 | 507.400 | | 2009-04-29 | 00:00:00 | 13,50 | 13,91 | 13,38 | 13,91 | 438.800 | | 2009-04-30 | 00:00:00 | 13,99 | 14,09 | 13,53 | 13,53 | 649.900 | | 2009-05-04 | 00:00:00 | 13,95 | 14,04 | 13,72 | 13,86 | 421.500 | | 2009-05-05 | 00:00:00 | 13,92 | 13,95 | 13,62 | 13,70 | 983.600 | | 2009-05-06 | 00:00:00 | 13,78 | 14,33 | 13,70 | 14,05 | 1.116.200 | | 2009-05-07 | 00:00:00 | 14,28 | 14,29 | 13,62 | 13,90 | 417.700 | | 2009-05-08 | 00:00:00 | 13,91 | 14,10 | 13,75 | 14,06 | 658.000 | | 2009-05-11 | 00:00:00 | 13,90 | 14,08 | 13,70 | 13,90 | 403.200 | | 2009-05-12 | 00:00:00 | 14,19 | 14,50 | 13,70 | 13,90 | 1.153.200 | | 2009-05-13 | 00:00:00 | 13,71 | 13,80 | 13,47 | 13,70 | 633.000 | | 2009-05-14 | 00:00:00 | 13,55 | 14,07 | 13,50 | 14,07 | 566.000 | | 2009-05-15 | 00:00:00 | 13,91 | 14,04 | 13,49 | 13,49 | 307.500 | | 2009-05-18 | 00:00:00 | 13,70 | 14,25 | 13,64 | 14,20 | 388.400 | | 2009-05-19 | 00:00:00 | 14,07 | 14,30 | 13,91 | 13,91 | 365.100 | | 2009-05-20 | 00:00:00 | 14,07 | 14,16 | 13,75 | 13,75 | 618.100 | | 2009-05-21 | 00:00:00 | 13,75 | 13,97 | 13,50 | 13,92 | 370.700 | | 2009-05-22 | 00:00:00 | 14,05 | 14,06 | 13,67 | 13,76 | 420.200 | | 2009-05-25 | 00:00:00 | 13,77 | 13,99 | 13,65 | 13,75 | 67.400 | | 2009-05-26 | 00:00:00 | 13,60 | 14,16 | 13,50 | 14,14 | 339.700 | | 2009-05-27 | 00:00:00 | 14,16 | 14,54 | 13,91 | 14,24 | 386.400 | | 2009-05-28 | 00:00:00 | 14,31 | 14,90 | 14,12 | 14,90 | 562.700 | | 2009-05-29 | 00:00:00 | 15,18 | 15,18 | 13,91 | 14,00 | 1.172.700 | | 2009-06-01 | 00:00:00 | 14,37 | 14,61 | 14,13 | 14,20 | 466.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
