(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-29 | 00:00:00 | 12,55 | 13,10 | 12,55 | 13,10 | 409.300 | | 2009-07-30 | 00:00:00 | 13,23 | 13,49 | 13,18 | 13,32 | 330.300 | | 2009-07-31 | 00:00:00 | 13,29 | 13,49 | 13,16 | 13,40 | 962.500 | | 2009-08-03 | 00:00:00 | 13,42 | 13,53 | 13,37 | 13,46 | 329.300 | | 2009-08-04 | 00:00:00 | 13,50 | 13,86 | 13,41 | 13,42 | 1.585.900 | | 2009-08-05 | 00:00:00 | 13,50 | 13,63 | 13,32 | 13,40 | 703.000 | | 2009-08-06 | 00:00:00 | 13,49 | 13,60 | 13,18 | 13,37 | 633.300 | | 2009-08-07 | 00:00:00 | 13,47 | 13,67 | 13,36 | 13,51 | 417.100 | | 2009-08-10 | 00:00:00 | 13,60 | 13,60 | 13,43 | 13,51 | 503.300 | | 2009-08-11 | 00:00:00 | 13,60 | 13,60 | 13,15 | 13,37 | 444.000 | | 2009-08-12 | 00:00:00 | 13,35 | 13,80 | 13,25 | 13,78 | 503.600 | | 2009-08-13 | 00:00:00 | 13,84 | 13,84 | 13,17 | 13,45 | 410.100 | | 2009-08-14 | 00:00:00 | 13,38 | 13,45 | 13,16 | 13,38 | 310.600 | | 2009-08-17 | 00:00:00 | 13,20 | 13,20 | 12,81 | 12,87 | 407.700 | | 2009-08-18 | 00:00:00 | 12,87 | 13,09 | 12,72 | 13,09 | 492.700 | | 2009-08-19 | 00:00:00 | 12,98 | 13,00 | 12,75 | 12,90 | 307.700 | | 2009-08-20 | 00:00:00 | 12,96 | 12,96 | 12,72 | 12,80 | 577.200 | | 2009-08-21 | 00:00:00 | 12,80 | 13,04 | 12,75 | 13,04 | 436.600 | | 2009-08-24 | 00:00:00 | 13,13 | 13,29 | 12,86 | 13,20 | 302.300 | | 2009-08-25 | 00:00:00 | 13,26 | 13,46 | 13,11 | 13,46 | 352.500 | | 2009-08-26 | 00:00:00 | 13,50 | 13,50 | 13,27 | 13,49 | 385.100 | | 2009-08-27 | 00:00:00 | 13,49 | 13,52 | 13,35 | 13,41 | 568.900 | | 2009-08-28 | 00:00:00 | 13,49 | 13,69 | 13,28 | 13,69 | 488.500 | | 2009-08-31 | 00:00:00 | 13,58 | 13,65 | 13,37 | 13,65 | 714.700 | | 2009-09-01 | 00:00:00 | 13,11 | 13,58 | 13,10 | 13,50 | 398.100 | | 2009-09-02 | 00:00:00 | 13,13 | 13,36 | 13,00 | 13,17 | 638.300 | | 2009-09-03 | 00:00:00 | 13,13 | 13,20 | 12,98 | 13,11 | 512.900 | | 2009-09-04 | 00:00:00 | 13,20 | 13,60 | 13,10 | 13,30 | 1.287.000 | | 2009-09-08 | 00:00:00 | 13,48 | 13,73 | 13,39 | 13,73 | 1.159.700 | | 2009-09-09 | 00:00:00 | 13,67 | 13,84 | 13,58 | 13,80 | 1.294.600 | | 2009-09-10 | 00:00:00 | 13,68 | 14,47 | 13,52 | 14,30 | 1.494.600 | | 2009-09-11 | 00:00:00 | 14,30 | 14,77 | 14,29 | 14,45 | 1.350.800 | | 2009-09-14 | 00:00:00 | 14,14 | 15,04 | 14,13 | 14,95 | 648.000 | | 2009-09-15 | 00:00:00 | 14,95 | 15,15 | 14,73 | 15,14 | 661.500 | | 2009-09-16 | 00:00:00 | 15,07 | 15,43 | 14,99 | 15,15 | 851.000 | | 2009-09-17 | 00:00:00 | 15,05 | 15,45 | 14,82 | 14,99 | 802.800 | | 2009-09-18 | 00:00:00 | 15,10 | 15,28 | 14,79 | 15,11 | 672.600 | | 2009-09-21 | 00:00:00 | 14,75 | 15,30 | 14,75 | 15,28 | 387.100 | | 2009-09-22 | 00:00:00 | 15,30 | 15,63 | 15,13 | 15,36 | 445.000 | | 2009-09-23 | 00:00:00 | 15,20 | 15,49 | 15,07 | 15,26 | 516.100 | | 2009-09-24 | 00:00:00 | 15,43 | 15,43 | 15,00 | 15,16 | 325.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
