(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 | | 2008-08-11 | 00:00:00 | 18,10 | 18,10 | 17,19 | 17,50 | 778.700 | | 2008-08-12 | 00:00:00 | 17,50 | 17,98 | 17,20 | 17,54 | 691.700 | | 2008-08-13 | 00:00:00 | 17,41 | 17,50 | 16,50 | 16,90 | 1.063.900 | | 2008-08-14 | 00:00:00 | 17,40 | 17,49 | 16,95 | 17,37 | 416.800 | | 2008-08-15 | 00:00:00 | 17,50 | 17,50 | 16,96 | 17,04 | 551.600 | | 2008-08-18 | 00:00:00 | 16,89 | 17,25 | 16,26 | 16,26 | 592.100 | | 2008-08-19 | 00:00:00 | 16,30 | 16,80 | 16,20 | 16,26 | 739.200 | | 2008-08-20 | 00:00:00 | 16,76 | 17,51 | 16,75 | 17,22 | 635.200 | | 2008-08-21 | 00:00:00 | 17,47 | 17,89 | 16,91 | 17,21 | 865.900 | | 2008-08-22 | 00:00:00 | 17,10 | 17,59 | 17,05 | 17,50 | 597.200 | | 2008-08-25 | 00:00:00 | 17,50 | 17,59 | 16,61 | 16,87 | 570.500 | | 2008-08-26 | 00:00:00 | 16,90 | 16,97 | 16,40 | 16,70 | 655.000 | | 2008-08-27 | 00:00:00 | 16,70 | 17,18 | 16,69 | 16,88 | 478.000 | | 2008-08-28 | 00:00:00 | 16,98 | 17,18 | 16,81 | 17,10 | 557.500 | | 2008-08-29 | 00:00:00 | 17,00 | 17,70 | 16,76 | 16,76 | 1.933.100 | | 2008-09-01 | 00:00:00 | 16,90 | 17,30 | 16,70 | 17,00 | 333.500 | | 2008-09-02 | 00:00:00 | 16,80 | 17,24 | 16,30 | 16,30 | 751.000 | | 2008-09-03 | 00:00:00 | 16,50 | 16,79 | 15,80 | 16,27 | 745.200 | | 2008-09-04 | 00:00:00 | 16,19 | 16,65 | 15,34 | 15,34 | 513.200 | | 2008-09-05 | 00:00:00 | 15,16 | 15,76 | 15,11 | 15,11 | 372.200 | | 2008-09-08 | 00:00:00 | 15,32 | 16,12 | 15,32 | 15,45 | 721.100 | | 2008-09-09 | 00:00:00 | 15,21 | 15,72 | 15,19 | 15,41 | 518.800 | | 2008-09-10 | 00:00:00 | 15,55 | 15,96 | 15,41 | 15,43 | 1.069.800 | | 2008-09-11 | 00:00:00 | 15,03 | 16,29 | 15,03 | 15,91 | 1.129.600 | | 2008-09-12 | 00:00:00 | 15,70 | 16,17 | 15,36 | 15,74 | 410.900 | | 2008-09-15 | 00:00:00 | 15,58 | 15,58 | 14,24 | 14,24 | 224.600 | | 2008-09-16 | 00:00:00 | 13,90 | 14,30 | 13,40 | 13,90 | 909.600 | | 2008-09-17 | 00:00:00 | 13,76 | 13,76 | 11,95 | 11,95 | 687.800 | | 2008-09-18 | 00:00:00 | 12,14 | 12,81 | 11,68 | 12,44 | 925.200 | | 2008-09-19 | 00:00:00 | 13,00 | 14,00 | 12,91 | 14,00 | 569.000 | | 2008-09-22 | 00:00:00 | 14,20 | 14,54 | 13,65 | 13,88 | 455.600 | | 2008-09-23 | 00:00:00 | 14,15 | 14,27 | 13,65 | 13,90 | 490.100 | | 2008-09-24 | 00:00:00 | 14,01 | 14,44 | 13,75 | 14,44 | 656.700 | | 2008-09-25 | 00:00:00 | 14,50 | 15,49 | 14,34 | 15,13 | 463.800 | | 2008-09-26 | 00:00:00 | 14,80 | 15,60 | 14,71 | 15,19 | 458.600 | | 2008-09-29 | 00:00:00 | 14,50 | 14,90 | 13,00 | 13,82 | 300.100 | | 2008-09-30 | 00:00:00 | 14,00 | 15,74 | 13,70 | 15,74 | 604.000 | | 2008-10-01 | 00:00:00 | 15,69 | 15,69 | 14,72 | 15,68 | 463.900 | | 2008-10-02 | 00:00:00 | 15,22 | 15,96 | 14,01 | 14,60 | 583.500 | | 2008-10-03 | 00:00:00 | 14,59 | 15,48 | 14,59 | 15,35 | 540.800 | | 2008-10-06 | 00:00:00 | 14,00 | 14,97 | 13,51 | 14,72 | 872.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
