(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 | | 2008-02-18 | 00:00:00 | 17,89 | 17,89 | 17,52 | 17,57 | 608.800 | | 2008-02-19 | 00:00:00 | 17,80 | 17,90 | 16,72 | 17,19 | 900.600 | | 2008-02-20 | 00:00:00 | 17,00 | 17,79 | 16,76 | 17,79 | 728.500 | | 2008-02-21 | 00:00:00 | 17,79 | 17,79 | 17,07 | 17,10 | 720.300 | | 2008-02-22 | 00:00:00 | 17,10 | 17,54 | 17,10 | 17,47 | 484.100 | | 2008-02-25 | 00:00:00 | 17,48 | 17,87 | 17,40 | 17,75 | 1.703.100 | | 2008-02-26 | 00:00:00 | 17,78 | 17,94 | 17,25 | 17,80 | 929.700 | | 2008-02-27 | 00:00:00 | 17,80 | 18,60 | 17,67 | 18,40 | 1.445.800 | | 2008-02-28 | 00:00:00 | 18,45 | 18,90 | 18,25 | 18,49 | 1.474.500 | | 2008-02-29 | 00:00:00 | 18,45 | 18,78 | 17,86 | 18,78 | 1.040.300 | | 2008-03-03 | 00:00:00 | 18,45 | 18,95 | 18,02 | 18,95 | 960.700 | | 2008-03-04 | 00:00:00 | 18,50 | 18,85 | 18,10 | 18,53 | 1.661.300 | | 2008-03-05 | 00:00:00 | 18,60 | 19,50 | 18,60 | 19,40 | 1.391.700 | | 2008-03-06 | 00:00:00 | 19,39 | 19,45 | 18,51 | 18,51 | 1.122.400 | | 2008-03-07 | 00:00:00 | 18,30 | 18,42 | 17,55 | 17,78 | 1.529.400 | | 2008-03-10 | 00:00:00 | 17,85 | 17,95 | 16,98 | 17,00 | 599.300 | | 2008-03-11 | 00:00:00 | 17,10 | 17,98 | 17,10 | 17,50 | 1.141.800 | | 2008-03-12 | 00:00:00 | 17,51 | 18,49 | 17,37 | 18,26 | 982.000 | | 2008-03-13 | 00:00:00 | 18,00 | 18,94 | 17,66 | 18,90 | 877.300 | | 2008-03-14 | 00:00:00 | 18,79 | 19,10 | 18,10 | 18,50 | 769.000 | | 2008-03-17 | 00:00:00 | 18,50 | 18,50 | 18,50 | 18,50 | 0 | | 2008-03-18 | 00:00:00 | 18,05 | 19,04 | 18,05 | 18,63 | 1.890.700 | | 2008-03-19 | 00:00:00 | 18,17 | 18,60 | 16,82 | 16,99 | 752.700 | | 2008-03-20 | 00:00:00 | 16,99 | 17,49 | 16,63 | 17,49 | 718.600 | | 2008-03-21 | 00:00:00 | 17,49 | 17,49 | 17,49 | 17,49 | 0 | | 2008-03-24 | 00:00:00 | 17,70 | 18,89 | 17,70 | 18,18 | 601.400 | | 2008-03-25 | 00:00:00 | 18,78 | 18,84 | 18,49 | 18,84 | 972.000 | | 2008-03-26 | 00:00:00 | 18,85 | 18,85 | 18,49 | 18,55 | 934.800 | | 2008-03-27 | 00:00:00 | 18,64 | 18,84 | 17,88 | 17,95 | 1.459.400 | | 2008-03-28 | 00:00:00 | 18,60 | 19,48 | 18,28 | 19,48 | 2.207.500 | | 2008-03-31 | 00:00:00 | 19,13 | 19,75 | 18,72 | 19,30 | 1.228.300 | | 2008-04-01 | 00:00:00 | 19,25 | 19,90 | 19,25 | 19,90 | 1.573.900 | | 2008-04-02 | 00:00:00 | 19,91 | 20,59 | 19,87 | 20,40 | 1.381.500 | | 2008-04-03 | 00:00:00 | 20,35 | 20,91 | 20,20 | 20,70 | 1.316.600 | | 2008-04-04 | 00:00:00 | 20,70 | 21,00 | 20,50 | 20,55 | 736.400 | | 2008-04-07 | 00:00:00 | 20,70 | 21,03 | 20,28 | 20,54 | 1.015.600 | | 2008-04-08 | 00:00:00 | 20,45 | 20,65 | 19,78 | 20,10 | 1.401.300 | | 2008-04-09 | 00:00:00 | 19,67 | 20,00 | 19,50 | 19,51 | 843.800 | | 2008-04-10 | 00:00:00 | 19,70 | 20,09 | 19,41 | 20,04 | 769.600 | | 2008-04-11 | 00:00:00 | 20,00 | 20,40 | 19,51 | 20,35 | 1.328.800 | | 2008-04-14 | 00:00:00 | 20,00 | 20,50 | 19,04 | 19,62 | 1.584.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
