(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 | | 2007-10-29 | 00:00:00 | 17,50 | 17,50 | 17,20 | 17,30 | 874.500 | | 2007-10-30 | 00:00:00 | 17,42 | 17,45 | 17,14 | 17,25 | 557.700 | | 2007-10-31 | 00:00:00 | 17,25 | 17,35 | 16,71 | 17,24 | 911.300 | | 2007-11-01 | 00:00:00 | 16,65 | 17,15 | 16,65 | 16,80 | 1.074.500 | | 2007-11-02 | 00:00:00 | 16,80 | 16,80 | 16,80 | 16,80 | 0 | | 2007-11-05 | 00:00:00 | 16,78 | 17,34 | 16,40 | 17,25 | 1.097.100 | | 2007-11-06 | 00:00:00 | 17,50 | 17,90 | 17,20 | 17,55 | 1.589.600 | | 2007-11-07 | 00:00:00 | 17,45 | 17,69 | 17,13 | 17,49 | 995.700 | | 2007-11-08 | 00:00:00 | 17,45 | 17,50 | 16,54 | 16,70 | 1.069.300 | | 2007-11-09 | 00:00:00 | 16,80 | 17,20 | 16,00 | 16,70 | 1.440.700 | | 2007-11-12 | 00:00:00 | 16,54 | 16,55 | 15,60 | 16,00 | 652.900 | | 2007-11-13 | 00:00:00 | 15,94 | 16,53 | 15,63 | 16,25 | 843.500 | | 2007-11-14 | 00:00:00 | 16,40 | 17,50 | 16,30 | 17,46 | 1.684.700 | | 2007-11-15 | 00:00:00 | 17,46 | 17,46 | 17,46 | 17,46 | 0 | | 2007-11-16 | 00:00:00 | 17,55 | 17,55 | 16,82 | 17,22 | 653.900 | | 2007-11-19 | 00:00:00 | 17,00 | 17,15 | 16,50 | 16,75 | 497.700 | | 2007-11-20 | 00:00:00 | 16,75 | 16,75 | 16,75 | 16,75 | 0 | | 2007-11-21 | 00:00:00 | 16,25 | 16,70 | 16,01 | 16,50 | 1.097.900 | | 2007-11-22 | 00:00:00 | 16,55 | 16,98 | 16,15 | 16,20 | 1.171.800 | | 2007-11-23 | 00:00:00 | 16,20 | 16,36 | 15,93 | 16,25 | 936.000 | | 2007-11-26 | 00:00:00 | 16,35 | 16,45 | 15,60 | 15,75 | 1.566.800 | | 2007-11-27 | 00:00:00 | 15,60 | 15,72 | 15,21 | 15,40 | 1.414.500 | | 2007-11-28 | 00:00:00 | 15,55 | 16,21 | 15,55 | 16,14 | 2.110.400 | | 2007-11-29 | 00:00:00 | 16,13 | 16,85 | 16,05 | 16,50 | 1.522.200 | | 2007-11-30 | 00:00:00 | 16,85 | 17,50 | 16,56 | 17,50 | 5.352.200 | | 2007-12-03 | 00:00:00 | 17,28 | 17,60 | 17,08 | 17,25 | 1.415.600 | | 2007-12-04 | 00:00:00 | 17,26 | 17,26 | 16,75 | 16,97 | 772.600 | | 2007-12-05 | 00:00:00 | 17,20 | 17,40 | 16,85 | 17,40 | 1.355.400 | | 2007-12-06 | 00:00:00 | 17,38 | 18,17 | 17,01 | 17,70 | 1.309.500 | | 2007-12-07 | 00:00:00 | 17,70 | 18,00 | 17,58 | 17,98 | 976.100 | | 2007-12-10 | 00:00:00 | 17,80 | 18,56 | 17,80 | 18,34 | 1.808.100 | | 2007-12-11 | 00:00:00 | 18,40 | 19,17 | 18,20 | 18,20 | 1.402.000 | | 2007-12-12 | 00:00:00 | 17,97 | 19,20 | 17,51 | 17,69 | 1.940.800 | | 2007-12-13 | 00:00:00 | 17,49 | 17,79 | 17,00 | 17,35 | 510.000 | | 2007-12-14 | 00:00:00 | 17,27 | 17,75 | 16,71 | 17,55 | 530.500 | | 2007-12-17 | 00:00:00 | 17,30 | 17,30 | 16,55 | 16,71 | 628.100 | | 2007-12-18 | 00:00:00 | 17,00 | 17,19 | 16,54 | 16,88 | 495.800 | | 2007-12-19 | 00:00:00 | 17,10 | 17,10 | 16,60 | 17,09 | 747.500 | | 2007-12-20 | 00:00:00 | 16,85 | 16,95 | 16,50 | 16,70 | 723.100 | | 2007-12-21 | 00:00:00 | 16,96 | 17,87 | 16,61 | 17,80 | 516.600 | | 2007-12-24 | 00:00:00 | 17,80 | 17,80 | 17,80 | 17,80 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
