(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-05-26 | 00:00:00 | 16,31 | 16,31 | 15,88 | 16,06 | 1.412.100 | | 2011-05-27 | 00:00:00 | 15,95 | 16,14 | 15,81 | 15,90 | 611.300 | | 2011-05-30 | 00:00:00 | 15,93 | 16,05 | 15,42 | 15,80 | 973.400 | | 2011-05-31 | 00:00:00 | 16,05 | 16,05 | 15,88 | 15,89 | 1.229.900 | | 2011-06-01 | 00:00:00 | 15,85 | 15,98 | 15,76 | 15,90 | 1.536.800 | | 2011-06-02 | 00:00:00 | 15,99 | 16,20 | 15,91 | 15,98 | 1.313.300 | | 2011-06-03 | 00:00:00 | 15,98 | 16,20 | 15,87 | 16,04 | 732.100 | | 2011-06-06 | 00:00:00 | 15,91 | 16,04 | 15,40 | 15,49 | 549.400 | | 2011-06-07 | 00:00:00 | 15,40 | 15,80 | 15,38 | 15,39 | 565.200 | | 2011-06-08 | 00:00:00 | 15,35 | 15,35 | 14,80 | 15,11 | 1.011.000 | | 2011-06-09 | 00:00:00 | 15,11 | 15,23 | 14,90 | 15,00 | 495.800 | | 2011-06-10 | 00:00:00 | 14,93 | 15,21 | 14,71 | 15,15 | 916.700 | | 2011-06-13 | 00:00:00 | 15,24 | 15,66 | 15,19 | 15,39 | 988.700 | | 2011-06-14 | 00:00:00 | 15,59 | 15,59 | 15,27 | 15,27 | 683.600 | | 2011-06-15 | 00:00:00 | 15,14 | 15,30 | 14,89 | 14,92 | 1.405.300 | | 2011-06-16 | 00:00:00 | 14,91 | 15,09 | 14,30 | 14,38 | 761.100 | | 2011-06-17 | 00:00:00 | 14,39 | 14,82 | 14,38 | 14,60 | 872.500 | | 2011-06-20 | 00:00:00 | 14,57 | 14,90 | 14,35 | 14,90 | 1.051.600 | | 2011-06-21 | 00:00:00 | 14,89 | 15,12 | 14,60 | 14,95 | 567.500 | | 2011-06-22 | 00:00:00 | 14,95 | 15,10 | 14,60 | 14,60 | 752.800 | | 2011-06-24 | 00:00:00 | 14,51 | 14,92 | 14,51 | 14,92 | 680.200 | | 2011-06-27 | 00:00:00 | 14,99 | 15,00 | 14,72 | 14,81 | 558.900 | | 2011-06-28 | 00:00:00 | 14,81 | 14,93 | 14,71 | 14,81 | 430.200 | | 2011-06-29 | 00:00:00 | 14,82 | 15,02 | 14,78 | 14,86 | 650.800 | | 2011-06-30 | 00:00:00 | 14,94 | 15,00 | 14,75 | 15,00 | 712.200 | | 2011-07-01 | 00:00:00 | 14,90 | 15,00 | 14,70 | 14,87 | 372.100 | | 2011-07-04 | 00:00:00 | 14,86 | 14,87 | 14,59 | 14,65 | 305.500 | | 2011-07-05 | 00:00:00 | 14,65 | 14,74 | 14,09 | 14,09 | 1.140.100 | | 2011-07-06 | 00:00:00 | 14,00 | 14,43 | 13,83 | 14,20 | 907.600 | | 2011-07-07 | 00:00:00 | 14,31 | 14,42 | 14,15 | 14,20 | 797.600 | | 2011-07-08 | 00:00:00 | 14,00 | 14,33 | 13,90 | 14,05 | 605.700 | | 2011-07-11 | 00:00:00 | 13,86 | 14,17 | 13,78 | 13,82 | 664.500 | | 2011-07-12 | 00:00:00 | 13,83 | 14,27 | 13,78 | 13,79 | 485.300 | | 2011-07-13 | 00:00:00 | 13,84 | 14,17 | 13,80 | 13,90 | 389.000 | | 2011-07-14 | 00:00:00 | 13,92 | 14,02 | 13,68 | 13,76 | 637.000 | | 2011-07-15 | 00:00:00 | 13,80 | 14,12 | 13,40 | 13,40 | 637.900 | | 2011-07-18 | 00:00:00 | 13,40 | 13,68 | 13,35 | 13,50 | 633.000 | | 2011-07-19 | 00:00:00 | 13,50 | 13,50 | 13,30 | 13,40 | 541.600 | | 2011-07-20 | 00:00:00 | 13,37 | 13,47 | 13,21 | 13,45 | 516.000 | | 2011-07-21 | 00:00:00 | 13,45 | 13,73 | 13,35 | 13,51 | 558.200 | | 2011-07-22 | 00:00:00 | 13,50 | 13,59 | 13,25 | 13,25 | 330.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
