(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 | | 2007-07-09 | 00:00:00 | 16,15 | 16,15 | 16,15 | 16,15 | 0 | | 2007-07-10 | 00:00:00 | 16,11 | 16,25 | 15,71 | 15,91 | 1.254.200 | | 2007-07-11 | 00:00:00 | 15,90 | 15,96 | 15,00 | 15,80 | 1.844.200 | | 2007-07-12 | 00:00:00 | 15,72 | 16,34 | 15,72 | 16,34 | 1.325.500 | | 2007-07-13 | 00:00:00 | 16,30 | 16,49 | 15,96 | 16,38 | 1.140.500 | | 2007-07-16 | 00:00:00 | 16,30 | 16,47 | 16,12 | 16,30 | 676.600 | | 2007-07-17 | 00:00:00 | 16,45 | 16,59 | 16,21 | 16,40 | 992.200 | | 2007-07-18 | 00:00:00 | 16,36 | 16,69 | 16,19 | 16,69 | 1.857.400 | | 2007-07-19 | 00:00:00 | 16,65 | 17,70 | 16,60 | 17,55 | 2.542.300 | | 2007-07-20 | 00:00:00 | 17,54 | 17,60 | 17,31 | 17,46 | 714.100 | | 2007-07-23 | 00:00:00 | 17,60 | 17,60 | 17,25 | 17,50 | 877.300 | | 2007-07-24 | 00:00:00 | 17,46 | 18,09 | 16,73 | 16,95 | 1.820.400 | | 2007-07-25 | 00:00:00 | 17,11 | 17,40 | 16,20 | 16,70 | 1.268.300 | | 2007-07-26 | 00:00:00 | 16,60 | 16,60 | 15,30 | 15,75 | 1.355.000 | | 2007-07-27 | 00:00:00 | 15,30 | 15,87 | 15,10 | 15,60 | 1.630.400 | | 2007-07-30 | 00:00:00 | 15,62 | 16,24 | 15,08 | 16,11 | 1.111.200 | | 2007-07-31 | 00:00:00 | 16,50 | 16,55 | 16,04 | 16,27 | 1.361.500 | | 2007-08-01 | 00:00:00 | 16,16 | 16,28 | 15,60 | 16,00 | 2.138.800 | | 2007-08-02 | 00:00:00 | 16,30 | 16,87 | 16,01 | 16,72 | 1.284.800 | | 2007-08-03 | 00:00:00 | 16,71 | 16,71 | 15,53 | 15,60 | 1.493.100 | | 2007-08-06 | 00:00:00 | 15,75 | 16,20 | 14,81 | 15,81 | 913.900 | | 2007-08-07 | 00:00:00 | 15,90 | 16,17 | 15,45 | 16,17 | 799.600 | | 2007-08-08 | 00:00:00 | 16,20 | 16,95 | 16,10 | 16,30 | 1.379.900 | | 2007-08-09 | 00:00:00 | 15,79 | 16,05 | 15,52 | 15,80 | 1.462.000 | | 2007-08-10 | 00:00:00 | 15,45 | 15,59 | 14,90 | 15,59 | 1.313.700 | | 2007-08-13 | 00:00:00 | 15,81 | 15,99 | 15,17 | 15,45 | 733.600 | | 2007-08-14 | 00:00:00 | 15,57 | 15,57 | 14,50 | 14,55 | 1.543.400 | | 2007-08-15 | 00:00:00 | 14,24 | 14,58 | 13,83 | 14,00 | 3.147.100 | | 2007-08-16 | 00:00:00 | 13,26 | 13,70 | 13,10 | 13,70 | 2.077.600 | | 2007-08-17 | 00:00:00 | 14,17 | 14,34 | 13,35 | 13,85 | 2.223.100 | | 2007-08-20 | 00:00:00 | 13,91 | 14,50 | 13,57 | 14,10 | 688.200 | | 2007-08-21 | 00:00:00 | 14,19 | 14,60 | 13,79 | 14,48 | 1.115.200 | | 2007-08-22 | 00:00:00 | 14,77 | 16,49 | 14,70 | 16,49 | 2.529.200 | | 2007-08-23 | 00:00:00 | 16,40 | 16,85 | 16,00 | 16,59 | 1.737.000 | | 2007-08-24 | 00:00:00 | 16,21 | 17,20 | 16,21 | 17,20 | 967.600 | | 2007-08-27 | 00:00:00 | 17,15 | 17,20 | 16,62 | 16,85 | 893.300 | | 2007-08-28 | 00:00:00 | 16,80 | 16,85 | 15,90 | 16,00 | 1.287.700 | | 2007-08-29 | 00:00:00 | 16,06 | 16,76 | 16,06 | 16,70 | 865.600 | | 2007-08-30 | 00:00:00 | 16,45 | 16,90 | 16,35 | 16,80 | 744.200 | | 2007-08-31 | 00:00:00 | 17,00 | 17,25 | 16,92 | 17,25 | 2.558.200 | | 2007-09-03 | 00:00:00 | 17,23 | 17,75 | 16,85 | 17,10 | 386.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
