(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-24 | 00:00:00 | 15,43 | 15,43 | 15,00 | 15,16 | 325.300 | | 2009-09-25 | 00:00:00 | 15,05 | 15,24 | 14,83 | 15,16 | 432.800 | | 2009-09-28 | 00:00:00 | 15,02 | 15,49 | 15,02 | 15,49 | 214.300 | | 2009-09-29 | 00:00:00 | 15,50 | 15,50 | 15,13 | 15,45 | 560.900 | | 2009-09-30 | 00:00:00 | 15,50 | 15,72 | 15,23 | 15,68 | 534.000 | | 2009-10-01 | 00:00:00 | 15,30 | 15,55 | 15,00 | 15,25 | 376.200 | | 2009-10-02 | 00:00:00 | 15,05 | 15,77 | 14,71 | 15,60 | 628.700 | | 2009-10-05 | 00:00:00 | 15,40 | 16,26 | 15,40 | 16,22 | 630.500 | | 2009-10-06 | 00:00:00 | 16,22 | 16,46 | 15,96 | 16,46 | 500.400 | | 2009-10-07 | 00:00:00 | 16,25 | 16,45 | 15,92 | 16,20 | 352.200 | | 2009-10-08 | 00:00:00 | 16,27 | 16,32 | 15,64 | 16,14 | 576.100 | | 2009-10-09 | 00:00:00 | 15,95 | 16,32 | 15,92 | 16,30 | 378.300 | | 2009-10-13 | 00:00:00 | 16,40 | 16,49 | 16,20 | 16,49 | 287.400 | | 2009-10-14 | 00:00:00 | 16,53 | 16,56 | 15,99 | 16,36 | 728.600 | | 2009-10-15 | 00:00:00 | 16,14 | 16,60 | 16,14 | 16,60 | 239.400 | | 2009-10-16 | 00:00:00 | 16,26 | 16,50 | 16,00 | 16,50 | 370.600 | | 2009-10-19 | 00:00:00 | 16,15 | 16,29 | 16,02 | 16,25 | 1.034.600 | | 2009-10-20 | 00:00:00 | 16,06 | 16,15 | 15,45 | 15,98 | 1.094.100 | | 2009-10-21 | 00:00:00 | 15,85 | 16,35 | 15,77 | 16,06 | 711.700 | | 2009-10-22 | 00:00:00 | 16,25 | 16,25 | 15,90 | 15,90 | 272.100 | | 2009-10-23 | 00:00:00 | 16,29 | 16,29 | 15,54 | 16,00 | 807.300 | | 2009-10-26 | 00:00:00 | 15,86 | 16,00 | 15,64 | 15,96 | 410.300 | | 2009-10-27 | 00:00:00 | 16,00 | 16,00 | 15,40 | 15,46 | 493.400 | | 2009-10-28 | 00:00:00 | 15,35 | 15,60 | 14,70 | 14,80 | 871.200 | | 2009-10-29 | 00:00:00 | 15,00 | 15,69 | 14,36 | 15,54 | 462.000 | | 2009-10-30 | 00:00:00 | 15,49 | 15,62 | 14,77 | 14,99 | 861.000 | | 2009-11-03 | 00:00:00 | 14,72 | 15,06 | 14,55 | 14,78 | 658.200 | | 2009-11-04 | 00:00:00 | 14,86 | 15,58 | 14,83 | 15,56 | 301.000 | | 2009-11-05 | 00:00:00 | 15,65 | 16,19 | 15,20 | 16,19 | 308.600 | | 2009-11-06 | 00:00:00 | 16,20 | 16,32 | 15,89 | 16,02 | 211.800 | | 2009-11-09 | 00:00:00 | 16,30 | 16,85 | 16,15 | 16,85 | 307.300 | | 2009-11-10 | 00:00:00 | 16,77 | 16,85 | 16,60 | 16,85 | 332.600 | | 2009-11-11 | 00:00:00 | 16,94 | 17,25 | 16,81 | 17,00 | 458.200 | | 2009-11-13 | 00:00:00 | 16,45 | 17,29 | 16,37 | 17,23 | 446.500 | | 2009-11-16 | 00:00:00 | 17,37 | 18,00 | 16,87 | 18,00 | 2.067.200 | | 2009-11-17 | 00:00:00 | 17,91 | 18,24 | 17,61 | 18,20 | 686.400 | | 2009-11-18 | 00:00:00 | 18,45 | 18,49 | 17,80 | 17,83 | 773.100 | | 2009-11-19 | 00:00:00 | 17,79 | 17,88 | 17,31 | 17,70 | 705.100 | | 2009-11-23 | 00:00:00 | 17,89 | 17,91 | 17,50 | 17,73 | 651.200 | | 2009-11-24 | 00:00:00 | 17,80 | 18,29 | 17,57 | 18,29 | 587.800 | | 2009-11-25 | 00:00:00 | 18,19 | 18,24 | 17,78 | 17,91 | 499.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
