|
 BRASIL TELEC-PN - [Ticker: BRTO4.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BRTO4.SA desde 2000-01-01 hasta 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-14 | 12,25 | 1.083.000 | 12,45 | 12,15 | 12,20 | 00:00:00 | | 2007-05-15 | 12,18 | 641.600 | 12,36 | 12,11 | 12,35 | 00:00:00 | | 2007-05-16 | 12,65 | 2.497.000 | 12,75 | 12,20 | 12,20 | 00:00:00 | | 2007-05-17 | 12,68 | 1.602.200 | 12,90 | 12,59 | 12,74 | 00:00:00 | | 2007-05-18 | 13,25 | 2.319.300 | 13,34 | 12,70 | 12,78 | 00:00:00 | | 2007-05-21 | 13,74 | 1.814.600 | 13,77 | 13,25 | 13,50 | 00:00:00 | | 2007-05-22 | 13,94 | 1.774.100 | 14,10 | 13,60 | 13,90 | 00:00:00 | | 2007-05-23 | 13,85 | 2.515.300 | 14,09 | 13,73 | 13,98 | 00:00:00 | | 2007-05-24 | 13,40 | 855.100 | 13,75 | 13,20 | 13,75 | 00:00:00 | | 2007-05-25 | 13,85 | 1.035.600 | 13,89 | 13,50 | 13,50 | 00:00:00 | | 2007-05-28 | 13,88 | 477.500 | 14,00 | 13,75 | 13,85 | 00:00:00 | | 2007-05-29 | 13,78 | 1.335.100 | 14,05 | 13,65 | 13,89 | 00:00:00 | | 2007-05-30 | 13,85 | 1.896.700 | 13,89 | 13,30 | 13,45 | 00:00:00 | | 2007-05-31 | 13,73 | 732.600 | 13,99 | 13,46 | 13,90 | 00:00:00 | | 2007-06-01 | 13,86 | 1.937.000 | 13,91 | 13,60 | 13,65 | 00:00:00 | | 2007-06-04 | 13,60 | 1.009.300 | 13,86 | 13,58 | 13,70 | 00:00:00 | | 2007-06-05 | 13,45 | 1.669.200 | 13,75 | 13,30 | 13,62 | 00:00:00 | | 2007-06-06 | 13,30 | 1.540.100 | 13,40 | 13,00 | 13,40 | 00:00:00 | | 2007-06-07 | 13,30 | 0 | 13,30 | 13,30 | 13,30 | 00:00:00 | | 2007-06-08 | 13,72 | 1.555.800 | 13,72 | 12,90 | 13,08 | 00:00:00 | | 2007-06-11 | 13,35 | 1.469.200 | 13,79 | 13,31 | 13,75 | 00:00:00 | | 2007-06-12 | 12,98 | 929.300 | 13,35 | 12,90 | 13,35 | 00:00:00 | | 2007-06-13 | 13,46 | 1.860.300 | 13,46 | 13,03 | 13,03 | 00:00:00 | | 2007-06-14 | 13,76 | 2.006.000 | 13,86 | 13,38 | 13,40 | 00:00:00 | | 2007-06-15 | 13,80 | 1.901.000 | 14,11 | 13,70 | 13,98 | 00:00:00 | | 2007-06-18 | 13,72 | 900.500 | 13,94 | 13,52 | 13,94 | 00:00:00 | | 2007-06-19 | 13,53 | 844.300 | 13,69 | 13,41 | 13,55 | 00:00:00 | | 2007-06-20 | 13,40 | 1.200.900 | 13,64 | 13,35 | 13,50 | 00:00:00 | | 2007-06-21 | 13,77 | 2.095.900 | 13,77 | 13,40 | 13,45 | 00:00:00 | | 2007-06-22 | 13,68 | 750.400 | 13,75 | 13,50 | 13,75 | 00:00:00 | | 2007-06-25 | 13,60 | 980.200 | 13,78 | 13,45 | 13,68 | 00:00:00 | | 2007-06-26 | 13,80 | 865.400 | 13,88 | 13,55 | 13,55 | 00:00:00 | | 2007-06-27 | 13,90 | 1.084.300 | 13,95 | 13,55 | 13,57 | 00:00:00 | | 2007-06-28 | 13,95 | 2.113.600 | 14,19 | 13,94 | 13,99 | 00:00:00 | | 2007-06-29 | 14,09 | 1.054.400 | 14,19 | 13,82 | 14,05 | 00:00:00 | | 2007-07-02 | 14,64 | 1.534.400 | 14,64 | 13,98 | 14,00 | 00:00:00 | | 2007-07-03 | 14,85 | 1.527.700 | 14,89 | 14,64 | 14,64 | 00:00:00 | | 2007-07-04 | 15,01 | 1.047.800 | 15,20 | 14,75 | 14,75 | 00:00:00 | | 2007-07-05 | 15,63 | 1.595.400 | 15,63 | 14,75 | 14,96 | 00:00:00 | | 2007-07-06 | 16,15 | 1.796.200 | 16,20 | 16,15 | 16,15 | 00:00:00 | | 2007-07-09 | 16,15 | 0 | 16,15 | 16,15 | 16,15 | 00:00:00 | | 2007-07-10 | 15,91 | 1.254.200 | 16,25 | 15,71 | 16,11 | 00:00:00 | | 2007-07-11 | 15,80 | 1.844.200 | 15,96 | 15,00 | 15,90 | 00:00:00 | | 2007-07-12 | 16,34 | 1.325.500 | 16,34 | 15,72 | 15,72 | 00:00:00 | | 2007-07-13 | 16,38 | 1.140.500 | 16,49 | 15,96 | 16,30 | 00:00:00 | | 2007-07-16 | 16,30 | 676.600 | 16,47 | 16,12 | 16,30 | 00:00:00 | | 2007-07-17 | 16,40 | 992.200 | 16,59 | 16,21 | 16,45 | 00:00:00 | | 2007-07-18 | 16,69 | 1.857.400 | 16,69 | 16,19 | 16,36 | 00:00:00 | | 2007-07-19 | 17,55 | 2.542.300 | 17,70 | 16,60 | 16,65 | 00:00:00 | | 2007-07-20 | 17,46 | 714.100 | 17,60 | 17,31 | 17,54 | 00:00:00 | | 2007-07-23 | 17,50 | 877.300 | 17,60 | 17,25 | 17,60 | 00:00:00 | | 2007-07-24 | 16,95 | 1.820.400 | 18,09 | 16,73 | 17,46 | 00:00:00 | | 2007-07-25 | 16,70 | 1.268.300 | 17,40 | 16,20 | 17,11 | 00:00:00 | | 2007-07-26 | 15,75 | 1.355.000 | 16,60 | 15,30 | 16,60 | 00:00:00 | | 2007-07-27 | 15,60 | 1.630.400 | 15,87 | 15,10 | 15,30 | 00:00:00 | | 2007-07-30 | 16,11 | 1.111.200 | 16,24 | 15,08 | 15,62 | 00:00:00 | | 2007-07-31 | 16,27 | 1.361.500 | 16,55 | 16,04 | 16,50 | 00:00:00 | | 2007-08-01 | 16,00 | 2.138.800 | 16,28 | 15,60 | 16,16 | 00:00:00 | | 2007-08-02 | 16,72 | 1.284.800 | 16,87 | 16,01 | 16,30 | 00:00:00 | | 2007-08-03 | 15,60 | 1.493.100 | 16,71 | 15,53 | 16,71 | 00:00:00 | | 2007-08-06 | 15,81 | 913.900 | 16,20 | 14,81 | 15,75 | 00:00:00 | | 2007-08-07 | 16,17 | 799.600 | 16,17 | 15,45 | 15,90 | 00:00:00 | | 2007-08-08 | 16,30 | 1.379.900 | 16,95 | 16,10 | 16,20 | 00:00:00 | | 2007-08-09 | 15,80 | 1.462.000 | 16,05 | 15,52 | 15,79 | 00:00:00 | | 2007-08-10 | 15,59 | 1.313.700 | 15,59 | 14,90 | 15,45 | 00:00:00 | | 2007-08-13 | 15,45 | 733.600 | 15,99 | 15,17 | 15,81 | 00:00:00 | | 2007-08-14 | 14,55 | 1.543.400 | 15,57 | 14,50 | 15,57 | 00:00:00 | | 2007-08-15 | 14,00 | 3.147.100 | 14,58 | 13,83 | 14,24 | 00:00:00 | | 2007-08-16 | 13,70 | 2.077.600 | 13,70 | 13,10 | 13,26 | 00:00:00 | | 2007-08-17 | 13,85 | 2.223.100 | 14,34 | 13,35 | 14,17 | 00:00:00 | | 2007-08-20 | 14,10 | 688.200 | 14,50 | 13,57 | 13,91 | 00:00:00 | | 2007-08-21 | 14,48 | 1.115.200 | 14,60 | 13,79 | 14,19 | 00:00:00 | | 2007-08-22 | 16,49 | 2.529.200 | 16,49 | 14,70 | 14,77 | 00:00:00 | | 2007-08-23 | 16,59 | 1.737.000 | 16,85 | 16,00 | 16,40 | 00:00:00 | | 2007-08-24 | 17,20 | 967.600 | 17,20 | 16,21 | 16,21 | 00:00:00 | | 2007-08-27 | 16,85 | 893.300 | 17,20 | 16,62 | 17,15 | 00:00:00 | | 2007-08-28 | 16,00 | 1.287.700 | 16,85 | 15,90 | 16,80 | 00:00:00 | | 2007-08-29 | 16,70 | 865.600 | 16,76 | 16,06 | 16,06 | 00:00:00 | | 2007-08-30 | 16,80 | 744.200 | 16,90 | 16,35 | 16,45 | 00:00:00 | | 2007-08-31 | 17,25 | 2.558.200 | 17,25 | 16,92 | 17,00 | 00:00:00 | | 2007-09-03 | 17,10 | 386.200 | 17,75 | 16,85 | 17,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
