(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 20,00 | 20,50 | 19,04 | 19,62 | 1.584.300 | | 2008-04-15 | 00:00:00 | 19,60 | 19,85 | 19,04 | 19,48 | 423.300 | | 2008-04-16 | 00:00:00 | 19,50 | 20,30 | 19,20 | 20,00 | 1.156.400 | | 2008-04-17 | 00:00:00 | 19,94 | 20,86 | 19,70 | 20,55 | 1.520.500 | | 2008-04-18 | 00:00:00 | 20,90 | 21,00 | 20,40 | 20,53 | 739.100 | | 2008-04-22 | 00:00:00 | 21,09 | 21,24 | 20,60 | 20,70 | 1.119.100 | | 2008-04-23 | 00:00:00 | 20,97 | 21,40 | 20,14 | 20,30 | 2.123.600 | | 2008-04-24 | 00:00:00 | 20,49 | 20,94 | 20,15 | 20,94 | 752.400 | | 2008-04-25 | 00:00:00 | 21,05 | 21,14 | 19,74 | 20,00 | 2.228.000 | | 2008-04-28 | 00:00:00 | 20,20 | 20,76 | 18,17 | 19,20 | 8.018.200 | | 2008-04-29 | 00:00:00 | 19,09 | 19,60 | 18,90 | 19,22 | 4.393.900 | | 2008-04-30 | 00:00:00 | 19,15 | 20,40 | 18,60 | 20,00 | 4.388.100 | | 2008-05-02 | 00:00:00 | 19,95 | 19,95 | 18,38 | 18,65 | 2.772.400 | | 2008-05-05 | 00:00:00 | 18,70 | 19,29 | 17,89 | 18,02 | 1.792.100 | | 2008-05-06 | 00:00:00 | 18,13 | 18,60 | 18,01 | 18,51 | 1.481.600 | | 2008-05-07 | 00:00:00 | 18,70 | 19,00 | 17,70 | 17,96 | 1.225.800 | | 2008-05-08 | 00:00:00 | 18,05 | 18,30 | 17,72 | 18,29 | 1.847.400 | | 2008-05-09 | 00:00:00 | 18,28 | 18,55 | 18,10 | 18,50 | 1.670.400 | | 2008-05-12 | 00:00:00 | 18,59 | 19,16 | 18,55 | 19,05 | 1.420.600 | | 2008-05-13 | 00:00:00 | 19,20 | 19,40 | 18,83 | 19,40 | 1.991.200 | | 2008-05-14 | 00:00:00 | 19,43 | 19,72 | 19,29 | 19,60 | 2.460.400 | | 2008-05-15 | 00:00:00 | 19,75 | 19,75 | 19,46 | 19,63 | 2.725.600 | | 2008-05-16 | 00:00:00 | 19,68 | 19,97 | 19,68 | 19,85 | 3.671.300 | | 2008-05-19 | 00:00:00 | 19,90 | 20,00 | 19,40 | 20,00 | 1.366.200 | | 2008-05-20 | 00:00:00 | 19,95 | 19,95 | 19,21 | 19,21 | 891.400 | | 2008-05-21 | 00:00:00 | 19,22 | 19,60 | 19,11 | 19,60 | 1.375.200 | | 2008-05-23 | 00:00:00 | 19,59 | 19,92 | 19,23 | 19,90 | 634.100 | | 2008-05-26 | 00:00:00 | 19,75 | 20,60 | 19,56 | 20,50 | 1.080.100 | | 2008-05-27 | 00:00:00 | 20,40 | 20,60 | 19,80 | 20,20 | 5.333.600 | | 2008-05-28 | 00:00:00 | 20,20 | 20,60 | 19,99 | 20,53 | 5.137.900 | | 2008-05-29 | 00:00:00 | 20,44 | 20,45 | 19,90 | 20,15 | 1.312.300 | | 2008-05-30 | 00:00:00 | 20,44 | 20,44 | 19,82 | 19,87 | 1.089.600 | | 2008-06-02 | 00:00:00 | 19,85 | 19,85 | 19,06 | 19,20 | 988.400 | | 2008-06-03 | 00:00:00 | 19,07 | 19,53 | 18,93 | 19,30 | 3.072.000 | | 2008-06-04 | 00:00:00 | 19,30 | 19,75 | 19,00 | 19,20 | 924.700 | | 2008-06-05 | 00:00:00 | 19,40 | 20,08 | 19,15 | 20,00 | 767.600 | | 2008-06-06 | 00:00:00 | 19,99 | 19,99 | 19,49 | 19,76 | 1.023.600 | | 2008-06-10 | 00:00:00 | 19,99 | 20,48 | 19,17 | 20,30 | 1.903.900 | | 2008-06-11 | 00:00:00 | 20,30 | 20,30 | 19,62 | 20,00 | 2.733.000 | | 2008-06-12 | 00:00:00 | 19,80 | 20,19 | 19,63 | 20,00 | 2.041.500 | | 2008-06-13 | 00:00:00 | 20,15 | 20,29 | 18,60 | 18,91 | 929.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
