(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 | | 2010-01-29 | 00:00:00 | 13,48 | 13,57 | 13,09 | 13,09 | 924.100 | | 2010-02-01 | 00:00:00 | 13,20 | 13,20 | 12,91 | 13,02 | 844.300 | | 2010-02-02 | 00:00:00 | 13,05 | 13,30 | 13,05 | 13,07 | 1.051.600 | | 2010-02-03 | 00:00:00 | 13,15 | 13,54 | 13,10 | 13,47 | 963.000 | | 2010-02-04 | 00:00:00 | 13,40 | 13,71 | 13,02 | 13,10 | 1.378.300 | | 2010-02-05 | 00:00:00 | 12,90 | 13,18 | 12,51 | 12,84 | 1.379.100 | | 2010-02-08 | 00:00:00 | 12,95 | 13,29 | 12,87 | 12,91 | 773.500 | | 2010-02-09 | 00:00:00 | 13,03 | 13,19 | 12,95 | 13,05 | 759.100 | | 2010-02-10 | 00:00:00 | 13,11 | 13,40 | 12,91 | 13,00 | 723.300 | | 2010-02-11 | 00:00:00 | 13,06 | 13,26 | 12,92 | 13,26 | 715.500 | | 2010-02-12 | 00:00:00 | 13,16 | 13,47 | 13,05 | 13,14 | 1.297.100 | | 2010-02-17 | 00:00:00 | 13,25 | 13,33 | 12,97 | 12,99 | 933.300 | | 2010-02-18 | 00:00:00 | 13,01 | 13,06 | 12,80 | 12,95 | 1.040.300 | | 2010-02-19 | 00:00:00 | 12,86 | 12,96 | 12,63 | 12,74 | 1.004.300 | | 2010-02-22 | 00:00:00 | 12,79 | 12,86 | 12,65 | 12,80 | 734.100 | | 2010-02-23 | 00:00:00 | 12,79 | 12,79 | 12,61 | 12,68 | 1.102.800 | | 2010-02-24 | 00:00:00 | 12,78 | 12,78 | 12,52 | 12,52 | 825.400 | | 2010-02-25 | 00:00:00 | 12,45 | 12,58 | 12,16 | 12,53 | 784.900 | | 2010-02-26 | 00:00:00 | 12,56 | 12,78 | 12,30 | 12,42 | 676.400 | | 2010-03-01 | 00:00:00 | 12,49 | 12,49 | 12,26 | 12,28 | 1.127.800 | | 2010-03-02 | 00:00:00 | 12,36 | 12,47 | 12,31 | 12,35 | 1.002.500 | | 2010-03-03 | 00:00:00 | 12,42 | 12,65 | 12,35 | 12,51 | 717.800 | | 2010-03-04 | 00:00:00 | 12,56 | 12,73 | 12,50 | 12,58 | 710.400 | | 2010-03-05 | 00:00:00 | 12,70 | 12,70 | 12,50 | 12,54 | 535.700 | | 2010-03-08 | 00:00:00 | 12,66 | 12,66 | 12,31 | 12,31 | 598.200 | | 2010-03-09 | 00:00:00 | 12,20 | 12,49 | 12,10 | 12,47 | 761.500 | | 2010-03-10 | 00:00:00 | 12,55 | 13,15 | 12,49 | 13,15 | 1.336.400 | | 2010-03-11 | 00:00:00 | 13,16 | 13,21 | 12,92 | 13,03 | 680.800 | | 2010-03-12 | 00:00:00 | 13,16 | 13,19 | 12,83 | 12,87 | 801.300 | | 2010-03-15 | 00:00:00 | 12,76 | 12,99 | 12,69 | 12,76 | 630.500 | | 2010-03-16 | 00:00:00 | 12,66 | 12,94 | 12,65 | 12,90 | 450.800 | | 2010-03-17 | 00:00:00 | 13,05 | 13,09 | 12,75 | 12,85 | 536.400 | | 2010-03-18 | 00:00:00 | 12,88 | 12,94 | 12,61 | 12,72 | 732.700 | | 2010-03-19 | 00:00:00 | 12,82 | 12,82 | 12,60 | 12,69 | 568.300 | | 2010-03-22 | 00:00:00 | 12,57 | 12,68 | 12,55 | 12,62 | 561.900 | | 2010-03-23 | 00:00:00 | 12,62 | 12,65 | 12,30 | 12,52 | 1.074.600 | | 2010-03-24 | 00:00:00 | 12,50 | 12,50 | 12,28 | 12,28 | 1.235.300 | | 2010-03-25 | 00:00:00 | 11,95 | 11,95 | 11,36 | 11,61 | 5.071.200 | | 2010-03-26 | 00:00:00 | 11,55 | 11,65 | 11,30 | 11,38 | 1.765.800 | | 2010-03-29 | 00:00:00 | 11,41 | 11,85 | 11,40 | 11,76 | 1.703.100 | | 2010-03-30 | 00:00:00 | 11,80 | 12,04 | 11,46 | 11,46 | 1.151.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
