(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-06-01 | 00:00:00 | 14,37 | 14,61 | 14,13 | 14,20 | 466.200 | 2009-06-02 | 00:00:00 | 14,11 | 14,80 | 14,10 | 14,11 | 607.200 | 2009-06-03 | 00:00:00 | 14,15 | 14,24 | 13,28 | 13,30 | 771.400 | 2009-06-04 | 00:00:00 | 13,55 | 13,84 | 13,44 | 13,78 | 396.400 | 2009-06-05 | 00:00:00 | 14,07 | 14,10 | 13,54 | 13,79 | 443.700 | 2009-06-08 | 00:00:00 | 13,75 | 13,75 | 13,43 | 13,52 | 303.000 | 2009-06-09 | 00:00:00 | 13,79 | 13,80 | 13,35 | 13,48 | 360.000 | 2009-06-10 | 00:00:00 | 13,60 | 13,76 | 13,15 | 13,25 | 686.500 | 2009-06-12 | 00:00:00 | 13,36 | 13,41 | 13,07 | 13,19 | 375.100 | 2009-06-15 | 00:00:00 | 13,18 | 13,18 | 12,31 | 12,45 | 757.400 | 2009-06-16 | 00:00:00 | 12,57 | 12,58 | 12,01 | 12,01 | 733.000 | 2009-06-17 | 00:00:00 | 12,06 | 12,28 | 11,73 | 12,20 | 1.334.400 | 2009-06-18 | 00:00:00 | 12,45 | 12,47 | 12,05 | 12,20 | 799.900 | 2009-06-19 | 00:00:00 | 12,30 | 12,33 | 12,15 | 12,17 | 850.200 | 2009-06-22 | 00:00:00 | 12,21 | 12,30 | 12,10 | 12,26 | 875.300 | 2009-06-23 | 00:00:00 | 12,30 | 12,45 | 12,21 | 12,35 | 1.107.900 | 2009-06-24 | 00:00:00 | 12,50 | 12,54 | 12,12 | 12,22 | 625.400 | 2009-06-25 | 00:00:00 | 12,20 | 12,77 | 11,87 | 12,77 | 858.800 | 2009-06-26 | 00:00:00 | 12,77 | 12,79 | 12,54 | 12,66 | 639.900 | 2009-06-29 | 00:00:00 | 12,66 | 12,93 | 12,65 | 12,79 | 704.400 | 2009-06-30 | 00:00:00 | 12,92 | 13,09 | 12,82 | 13,05 | 1.341.000 | 2009-07-01 | 00:00:00 | 13,07 | 13,31 | 13,02 | 13,10 | 1.207.900 | 2009-07-02 | 00:00:00 | 12,95 | 13,09 | 12,65 | 13,05 | 542.800 | 2009-07-03 | 00:00:00 | 12,90 | 13,40 | 12,90 | 13,30 | 580.200 | 2009-07-06 | 00:00:00 | 13,20 | 13,26 | 12,76 | 13,15 | 781.000 | 2009-07-07 | 00:00:00 | 12,94 | 13,07 | 12,78 | 12,85 | 1.005.500 | 2009-07-08 | 00:00:00 | 12,96 | 12,96 | 12,48 | 12,80 | 797.300 | 2009-07-10 | 00:00:00 | 12,74 | 12,95 | 12,51 | 12,78 | 443.700 | 2009-07-13 | 00:00:00 | 12,81 | 12,90 | 12,42 | 12,50 | 437.500 | 2009-07-14 | 00:00:00 | 12,69 | 12,69 | 11,98 | 12,03 | 1.264.000 | 2009-07-15 | 00:00:00 | 12,25 | 12,58 | 12,15 | 12,58 | 589.100 | 2009-07-16 | 00:00:00 | 12,55 | 12,84 | 12,25 | 12,75 | 492.500 | 2009-07-17 | 00:00:00 | 12,70 | 12,81 | 12,63 | 12,70 | 805.300 | 2009-07-20 | 00:00:00 | 12,90 | 12,90 | 12,52 | 12,65 | 586.400 | 2009-07-21 | 00:00:00 | 12,76 | 12,78 | 12,45 | 12,78 | 462.600 | 2009-07-22 | 00:00:00 | 12,51 | 12,85 | 12,51 | 12,80 | 469.000 | 2009-07-23 | 00:00:00 | 12,93 | 13,10 | 12,72 | 12,84 | 839.600 | 2009-07-24 | 00:00:00 | 12,80 | 13,05 | 12,73 | 12,87 | 410.700 | 2009-07-27 | 00:00:00 | 12,93 | 13,09 | 12,72 | 12,99 | 475.700 | 2009-07-28 | 00:00:00 | 12,88 | 13,03 | 12,78 | 12,91 | 377.500 | 2009-07-29 | 00:00:00 | 12,55 | 13,10 | 12,55 | 13,10 | 409.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|