(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-30 | 00:00:00 | 11,80 | 12,04 | 11,46 | 11,46 | 1.151.600 | | 2010-03-31 | 00:00:00 | 11,48 | 11,64 | 11,32 | 11,40 | 954.200 | | 2010-04-01 | 00:00:00 | 11,60 | 11,60 | 11,36 | 11,45 | 627.600 | | 2010-04-05 | 00:00:00 | 11,61 | 11,61 | 11,40 | 11,54 | 606.900 | | 2010-04-06 | 00:00:00 | 11,48 | 11,54 | 11,35 | 11,36 | 2.668.300 | | 2010-04-07 | 00:00:00 | 11,34 | 11,39 | 11,20 | 11,33 | 968.100 | | 2010-04-08 | 00:00:00 | 11,35 | 11,52 | 11,26 | 11,45 | 871.800 | | 2010-04-09 | 00:00:00 | 11,53 | 11,53 | 11,32 | 11,41 | 651.000 | | 2010-04-12 | 00:00:00 | 11,40 | 11,40 | 11,23 | 11,33 | 821.900 | | 2010-04-13 | 00:00:00 | 11,39 | 11,47 | 11,28 | 11,47 | 1.143.200 | | 2010-04-14 | 00:00:00 | 11,51 | 11,85 | 11,47 | 11,81 | 1.025.500 | | 2010-04-15 | 00:00:00 | 11,70 | 12,15 | 11,53 | 12,15 | 1.263.100 | | 2010-04-16 | 00:00:00 | 12,09 | 12,13 | 11,71 | 11,90 | 761.300 | | 2010-04-19 | 00:00:00 | 11,76 | 11,89 | 11,55 | 11,78 | 1.219.300 | | 2010-04-20 | 00:00:00 | 11,78 | 11,80 | 11,62 | 11,70 | 645.700 | | 2010-04-22 | 00:00:00 | 11,54 | 11,61 | 11,32 | 11,50 | 708.500 | | 2010-04-23 | 00:00:00 | 11,50 | 11,62 | 11,40 | 11,54 | 328.900 | | 2010-04-26 | 00:00:00 | 11,61 | 11,61 | 11,30 | 11,31 | 960.600 | | 2010-04-27 | 00:00:00 | 11,20 | 11,31 | 10,85 | 11,04 | 782.300 | | 2010-04-28 | 00:00:00 | 11,15 | 11,16 | 10,69 | 10,90 | 595.800 | | 2010-04-29 | 00:00:00 | 10,92 | 11,26 | 10,76 | 11,01 | 2.426.300 | | 2010-04-30 | 00:00:00 | 10,96 | 11,16 | 10,74 | 11,16 | 1.431.700 | | 2010-05-03 | 00:00:00 | 11,35 | 11,35 | 10,96 | 11,16 | 914.400 | | 2010-05-04 | 00:00:00 | 11,00 | 11,13 | 10,64 | 10,68 | 850.300 | | 2010-05-05 | 00:00:00 | 10,54 | 10,75 | 10,40 | 10,62 | 892.500 | | 2010-05-06 | 00:00:00 | 10,62 | 10,85 | 10,20 | 10,45 | 1.106.600 | | 2010-05-07 | 00:00:00 | 10,30 | 10,87 | 10,22 | 10,67 | 953.800 | | 2010-05-10 | 00:00:00 | 10,90 | 11,00 | 10,60 | 10,68 | 1.031.700 | | 2010-05-11 | 00:00:00 | 10,58 | 10,92 | 10,55 | 10,76 | 911.700 | | 2010-05-12 | 00:00:00 | 10,76 | 10,89 | 10,68 | 10,89 | 795.100 | | 2010-05-13 | 00:00:00 | 10,85 | 10,94 | 10,70 | 10,94 | 993.200 | | 2010-05-14 | 00:00:00 | 10,89 | 10,92 | 10,68 | 10,86 | 1.051.900 | | 2010-05-17 | 00:00:00 | 10,80 | 11,00 | 10,67 | 11,00 | 1.147.200 | | 2010-05-18 | 00:00:00 | 11,00 | 11,11 | 10,75 | 11,05 | 744.000 | | 2010-05-19 | 00:00:00 | 10,97 | 11,10 | 10,83 | 11,00 | 918.400 | | 2010-05-20 | 00:00:00 | 10,70 | 10,99 | 10,62 | 10,70 | 1.046.300 | | 2010-05-21 | 00:00:00 | 10,64 | 10,86 | 10,50 | 10,71 | 891.000 | | 2010-05-24 | 00:00:00 | 10,61 | 10,95 | 10,61 | 10,82 | 517.700 | | 2010-05-25 | 00:00:00 | 10,48 | 10,78 | 10,43 | 10,67 | 696.500 | | 2010-05-26 | 00:00:00 | 10,56 | 10,95 | 10,56 | 10,70 | 1.114.100 | | 2010-05-27 | 00:00:00 | 10,87 | 11,04 | 10,81 | 11,04 | 952.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
