(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-24 | 00:00:00 | 17,80 | 17,80 | 17,80 | 17,80 | 0 | | 2007-12-25 | 00:00:00 | 17,80 | 17,80 | 17,80 | 17,80 | 0 | | 2007-12-26 | 00:00:00 | 17,75 | 18,08 | 17,60 | 17,80 | 549.100 | | 2007-12-27 | 00:00:00 | 17,80 | 18,09 | 17,75 | 17,80 | 755.100 | | 2007-12-28 | 00:00:00 | 18,07 | 18,30 | 17,88 | 18,25 | 874.400 | | 2007-12-31 | 00:00:00 | 18,25 | 18,25 | 18,25 | 18,25 | 0 | | 2008-01-01 | 00:00:00 | 18,25 | 18,25 | 18,25 | 18,25 | 0 | | 2008-01-02 | 00:00:00 | 18,00 | 18,40 | 17,64 | 17,75 | 1.723.000 | | 2008-01-03 | 00:00:00 | 17,75 | 18,45 | 17,68 | 18,45 | 855.400 | | 2008-01-04 | 00:00:00 | 18,50 | 19,50 | 18,50 | 18,81 | 2.035.300 | | 2008-01-07 | 00:00:00 | 19,49 | 19,49 | 18,76 | 19,42 | 1.711.400 | | 2008-01-08 | 00:00:00 | 19,40 | 19,70 | 19,19 | 19,61 | 2.324.600 | | 2008-01-09 | 00:00:00 | 19,38 | 19,38 | 18,46 | 18,70 | 1.582.100 | | 2008-01-10 | 00:00:00 | 18,11 | 18,17 | 16,90 | 17,85 | 6.843.900 | | 2008-01-11 | 00:00:00 | 17,68 | 18,29 | 17,02 | 17,15 | 2.049.600 | | 2008-01-14 | 00:00:00 | 17,05 | 17,49 | 16,65 | 16,65 | 1.845.500 | | 2008-01-15 | 00:00:00 | 16,50 | 16,57 | 15,65 | 16,00 | 1.440.400 | | 2008-01-16 | 00:00:00 | 15,69 | 16,20 | 15,59 | 15,89 | 1.601.300 | | 2008-01-17 | 00:00:00 | 15,81 | 16,10 | 15,14 | 15,38 | 1.217.500 | | 2008-01-18 | 00:00:00 | 15,79 | 15,79 | 14,91 | 15,25 | 836.900 | | 2008-01-21 | 00:00:00 | 14,67 | 14,92 | 14,12 | 14,20 | 822.300 | | 2008-01-22 | 00:00:00 | 13,81 | 14,99 | 13,80 | 14,88 | 1.114.600 | | 2008-01-23 | 00:00:00 | 14,60 | 14,85 | 13,91 | 14,15 | 776.200 | | 2008-01-24 | 00:00:00 | 14,85 | 15,20 | 14,25 | 15,14 | 1.339.800 | | 2008-01-25 | 00:00:00 | 15,14 | 15,14 | 15,14 | 15,14 | 0 | | 2008-01-28 | 00:00:00 | 14,89 | 15,95 | 14,70 | 15,60 | 991.500 | | 2008-01-29 | 00:00:00 | 16,00 | 16,88 | 15,78 | 16,65 | 1.709.700 | | 2008-01-30 | 00:00:00 | 16,80 | 17,29 | 16,75 | 17,29 | 1.192.900 | | 2008-01-31 | 00:00:00 | 17,00 | 17,65 | 16,30 | 17,65 | 2.035.100 | | 2008-02-01 | 00:00:00 | 17,82 | 18,00 | 17,31 | 18,00 | 954.600 | | 2008-02-04 | 00:00:00 | 18,00 | 18,00 | 18,00 | 18,00 | 0 | | 2008-02-05 | 00:00:00 | 18,00 | 18,00 | 18,00 | 18,00 | 0 | | 2008-02-06 | 00:00:00 | 17,79 | 17,80 | 17,11 | 17,19 | 496.700 | | 2008-02-07 | 00:00:00 | 17,10 | 17,14 | 16,41 | 16,74 | 952.600 | | 2008-02-08 | 00:00:00 | 16,90 | 17,59 | 16,90 | 17,16 | 987.500 | | 2008-02-11 | 00:00:00 | 17,05 | 17,60 | 17,00 | 17,11 | 577.200 | | 2008-02-12 | 00:00:00 | 17,11 | 17,82 | 17,11 | 17,26 | 1.426.400 | | 2008-02-13 | 00:00:00 | 17,26 | 17,90 | 17,21 | 17,57 | 2.204.100 | | 2008-02-14 | 00:00:00 | 17,61 | 18,00 | 17,34 | 17,70 | 995.100 | | 2008-02-15 | 00:00:00 | 17,65 | 17,88 | 17,30 | 17,78 | 2.041.600 | | 2008-02-18 | 00:00:00 | 17,89 | 17,89 | 17,52 | 17,57 | 608.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
