(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 | 2009-11-25 | 00:00:00 | 18,19 | 18,24 | 17,78 | 17,91 | 499.800 | 2009-11-26 | 00:00:00 | 17,85 | 17,85 | 17,15 | 17,30 | 375.200 | 2009-11-27 | 00:00:00 | 17,18 | 17,48 | 17,02 | 17,37 | 1.966.100 | 2009-11-30 | 00:00:00 | 17,15 | 17,63 | 16,93 | 16,99 | 1.894.900 | 2009-12-01 | 00:00:00 | 17,40 | 17,46 | 16,90 | 17,00 | 919.200 | 2009-12-02 | 00:00:00 | 17,07 | 17,22 | 16,81 | 16,90 | 1.085.700 | 2009-12-04 | 00:00:00 | 16,99 | 17,54 | 16,82 | 16,82 | 948.700 | 2009-12-07 | 00:00:00 | 17,00 | 17,50 | 16,89 | 17,50 | 539.200 | 2009-12-09 | 00:00:00 | 17,15 | 17,29 | 16,92 | 17,21 | 441.900 | 2009-12-10 | 00:00:00 | 17,38 | 17,70 | 17,31 | 17,33 | 421.400 | 2009-12-11 | 00:00:00 | 17,45 | 17,50 | 17,33 | 17,50 | 2.128.700 | 2009-12-14 | 00:00:00 | 17,65 | 17,79 | 17,58 | 17,61 | 413.100 | 2009-12-15 | 00:00:00 | 17,48 | 17,98 | 17,10 | 17,98 | 638.700 | 2009-12-16 | 00:00:00 | 17,95 | 18,00 | 17,14 | 17,25 | 699.500 | 2009-12-17 | 00:00:00 | 17,08 | 17,60 | 17,02 | 17,19 | 520.500 | 2009-12-18 | 00:00:00 | 17,02 | 17,17 | 16,78 | 17,05 | 343.800 | 2009-12-21 | 00:00:00 | 16,87 | 17,30 | 16,65 | 16,70 | 692.600 | 2009-12-22 | 00:00:00 | 16,90 | 17,35 | 16,82 | 17,35 | 633.300 | 2009-12-23 | 00:00:00 | 17,16 | 17,24 | 16,56 | 16,70 | 956.800 | 2009-12-28 | 00:00:00 | 16,98 | 17,01 | 16,66 | 16,79 | 504.300 | 2009-12-29 | 00:00:00 | 16,85 | 17,02 | 16,67 | 16,85 | 627.500 | 2009-12-30 | 00:00:00 | 16,80 | 16,98 | 16,75 | 16,75 | 1.541.500 | 2010-01-04 | 00:00:00 | 16,89 | 17,05 | 16,80 | 17,02 | 777.700 | 2010-01-05 | 00:00:00 | 17,16 | 17,49 | 17,16 | 17,28 | 371.700 | 2010-01-06 | 00:00:00 | 17,30 | 17,70 | 17,15 | 17,43 | 715.400 | 2010-01-07 | 00:00:00 | 17,30 | 17,45 | 17,21 | 17,31 | 296.500 | 2010-01-08 | 00:00:00 | 17,31 | 17,40 | 17,10 | 17,24 | 268.200 | 2010-01-11 | 00:00:00 | 17,30 | 17,40 | 16,92 | 17,13 | 447.400 | 2010-01-12 | 00:00:00 | 16,86 | 17,05 | 16,82 | 17,05 | 558.200 | 2010-01-13 | 00:00:00 | 17,13 | 17,17 | 16,83 | 17,00 | 391.800 | 2010-01-14 | 00:00:00 | 16,86 | 16,94 | 16,70 | 16,70 | 404.800 | 2010-01-15 | 00:00:00 | 15,00 | 15,15 | 14,89 | 14,89 | 3.523.800 | 2010-01-18 | 00:00:00 | 15,04 | 15,05 | 14,38 | 14,50 | 1.356.000 | 2010-01-19 | 00:00:00 | 14,53 | 14,53 | 14,10 | 14,20 | 1.284.900 | 2010-01-20 | 00:00:00 | 14,10 | 14,32 | 13,60 | 13,96 | 1.408.400 | 2010-01-21 | 00:00:00 | 14,08 | 14,25 | 13,67 | 13,80 | 1.224.600 | 2010-01-22 | 00:00:00 | 13,80 | 13,80 | 13,38 | 13,50 | 1.620.100 | 2010-01-26 | 00:00:00 | 13,52 | 13,75 | 13,40 | 13,63 | 936.900 | 2010-01-27 | 00:00:00 | 13,68 | 13,83 | 13,40 | 13,46 | 574.300 | 2010-01-28 | 00:00:00 | 13,56 | 13,78 | 13,10 | 13,33 | 1.360.100 | 2010-01-29 | 00:00:00 | 13,48 | 13,57 | 13,09 | 13,09 | 924.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|