|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-30 | 11,46 | 1.151.600 | 12,04 | 11,46 | 11,80 | 00:00:00 | | 2010-03-31 | 11,40 | 954.200 | 11,64 | 11,32 | 11,48 | 00:00:00 | | 2010-04-01 | 11,45 | 627.600 | 11,60 | 11,36 | 11,60 | 00:00:00 | | 2010-04-05 | 11,54 | 606.900 | 11,61 | 11,40 | 11,61 | 00:00:00 | | 2010-04-06 | 11,36 | 2.668.300 | 11,54 | 11,35 | 11,48 | 00:00:00 | | 2010-04-07 | 11,33 | 968.100 | 11,39 | 11,20 | 11,34 | 00:00:00 | | 2010-04-08 | 11,45 | 871.800 | 11,52 | 11,26 | 11,35 | 00:00:00 | | 2010-04-09 | 11,41 | 651.000 | 11,53 | 11,32 | 11,53 | 00:00:00 | | 2010-04-12 | 11,33 | 821.900 | 11,40 | 11,23 | 11,40 | 00:00:00 | | 2010-04-13 | 11,47 | 1.143.200 | 11,47 | 11,28 | 11,39 | 00:00:00 | | 2010-04-14 | 11,81 | 1.025.500 | 11,85 | 11,47 | 11,51 | 00:00:00 | | 2010-04-15 | 12,15 | 1.263.100 | 12,15 | 11,53 | 11,70 | 00:00:00 | | 2010-04-16 | 11,90 | 761.300 | 12,13 | 11,71 | 12,09 | 00:00:00 | | 2010-04-19 | 11,78 | 1.219.300 | 11,89 | 11,55 | 11,76 | 00:00:00 | | 2010-04-20 | 11,70 | 645.700 | 11,80 | 11,62 | 11,78 | 00:00:00 | | 2010-04-22 | 11,50 | 708.500 | 11,61 | 11,32 | 11,54 | 00:00:00 | | 2010-04-23 | 11,54 | 328.900 | 11,62 | 11,40 | 11,50 | 00:00:00 | | 2010-04-26 | 11,31 | 960.600 | 11,61 | 11,30 | 11,61 | 00:00:00 | | 2010-04-27 | 11,04 | 782.300 | 11,31 | 10,85 | 11,20 | 00:00:00 | | 2010-04-28 | 10,90 | 595.800 | 11,16 | 10,69 | 11,15 | 00:00:00 | | 2010-04-29 | 11,01 | 2.426.300 | 11,26 | 10,76 | 10,92 | 00:00:00 | | 2010-04-30 | 11,16 | 1.431.700 | 11,16 | 10,74 | 10,96 | 00:00:00 | | 2010-05-03 | 11,16 | 914.400 | 11,35 | 10,96 | 11,35 | 00:00:00 | | 2010-05-04 | 10,68 | 850.300 | 11,13 | 10,64 | 11,00 | 00:00:00 | | 2010-05-05 | 10,62 | 892.500 | 10,75 | 10,40 | 10,54 | 00:00:00 | | 2010-05-06 | 10,45 | 1.106.600 | 10,85 | 10,20 | 10,62 | 00:00:00 | | 2010-05-07 | 10,67 | 953.800 | 10,87 | 10,22 | 10,30 | 00:00:00 | | 2010-05-10 | 10,68 | 1.031.700 | 11,00 | 10,60 | 10,90 | 00:00:00 | | 2010-05-11 | 10,76 | 911.700 | 10,92 | 10,55 | 10,58 | 00:00:00 | | 2010-05-12 | 10,89 | 795.100 | 10,89 | 10,68 | 10,76 | 00:00:00 | | 2010-05-13 | 10,94 | 993.200 | 10,94 | 10,70 | 10,85 | 00:00:00 | | 2010-05-14 | 10,86 | 1.051.900 | 10,92 | 10,68 | 10,89 | 00:00:00 | | 2010-05-17 | 11,00 | 1.147.200 | 11,00 | 10,67 | 10,80 | 00:00:00 | | 2010-05-18 | 11,05 | 744.000 | 11,11 | 10,75 | 11,00 | 00:00:00 | | 2010-05-19 | 11,00 | 918.400 | 11,10 | 10,83 | 10,97 | 00:00:00 | | 2010-05-20 | 10,70 | 1.046.300 | 10,99 | 10,62 | 10,70 | 00:00:00 | | 2010-05-21 | 10,71 | 891.000 | 10,86 | 10,50 | 10,64 | 00:00:00 | | 2010-05-24 | 10,82 | 517.700 | 10,95 | 10,61 | 10,61 | 00:00:00 | | 2010-05-25 | 10,67 | 696.500 | 10,78 | 10,43 | 10,48 | 00:00:00 | | 2010-05-26 | 10,70 | 1.114.100 | 10,95 | 10,56 | 10,56 | 00:00:00 | | 2010-05-27 | 11,04 | 952.500 | 11,04 | 10,81 | 10,87 | 00:00:00 | | 2010-05-31 | 11,89 | 837.200 | 11,89 | 11,30 | 11,47 | 00:00:00 | | 2010-06-01 | 11,62 | 1.084.400 | 11,84 | 11,50 | 11,53 | 00:00:00 | | 2010-06-02 | 12,15 | 1.777.400 | 12,25 | 11,55 | 11,70 | 00:00:00 | | 2010-06-04 | 11,73 | 794.000 | 11,93 | 11,61 | 11,84 | 00:00:00 | | 2010-06-07 | 12,10 | 6.707.700 | 12,29 | 11,62 | 11,65 | 00:00:00 | | 2010-06-08 | 12,01 | 3.061.400 | 12,16 | 11,85 | 12,06 | 00:00:00 | | 2010-06-09 | 12,12 | 2.084.500 | 12,26 | 11,87 | 11,92 | 00:00:00 | | 2010-06-10 | 12,20 | 1.123.800 | 12,30 | 12,05 | 12,12 | 00:00:00 | | 2010-06-11 | 12,20 | 466.900 | 12,20 | 11,95 | 12,03 | 00:00:00 | | 2010-06-14 | 12,42 | 874.500 | 12,57 | 12,20 | 12,20 | 00:00:00 | | 2010-06-15 | 12,50 | 687.800 | 12,80 | 12,45 | 12,45 | 00:00:00 | | 2010-06-16 | 12,06 | 1.153.500 | 12,43 | 11,92 | 12,35 | 00:00:00 | | 2010-06-17 | 11,67 | 1.363.200 | 12,15 | 11,50 | 12,06 | 00:00:00 | | 2010-06-18 | 12,10 | 1.561.800 | 12,14 | 11,53 | 11,70 | 00:00:00 | | 2010-06-21 | 12,09 | 788.800 | 12,29 | 11,94 | 12,07 | 00:00:00 | | 2010-06-22 | 12,45 | 741.200 | 12,61 | 12,06 | 12,16 | 00:00:00 | | 2010-06-23 | 12,63 | 481.200 | 12,68 | 12,08 | 12,55 | 00:00:00 | | 2010-06-24 | 12,39 | 612.000 | 12,75 | 12,33 | 12,56 | 00:00:00 | | 2010-06-25 | 12,58 | 279.300 | 12,67 | 12,29 | 12,31 | 00:00:00 | | 2010-06-28 | 12,50 | 384.400 | 12,67 | 12,50 | 12,57 | 00:00:00 | | 2010-06-29 | 12,04 | 732.700 | 12,39 | 11,74 | 12,13 | 00:00:00 | | 2010-06-30 | 12,14 | 614.300 | 12,14 | 11,78 | 11,92 | 00:00:00 | | 2010-07-01 | 11,87 | 412.200 | 12,04 | 11,65 | 12,00 | 00:00:00 | | 2010-07-02 | 11,78 | 288.100 | 11,85 | 11,51 | 11,77 | 00:00:00 | | 2010-07-05 | 11,70 | 95.000 | 11,78 | 11,59 | 11,63 | 00:00:00 | | 2010-07-06 | 12,25 | 611.600 | 12,43 | 11,81 | 11,89 | 00:00:00 | | 2010-07-07 | 12,30 | 413.500 | 12,43 | 12,11 | 12,23 | 00:00:00 | | 2010-07-08 | 12,09 | 301.200 | 12,38 | 11,90 | 12,25 | 00:00:00 | | 2010-07-12 | 12,05 | 343.400 | 12,28 | 11,95 | 12,22 | 00:00:00 | | 2010-07-13 | 11,95 | 351.600 | 12,28 | 11,95 | 12,05 | 00:00:00 | | 2010-07-14 | 11,93 | 413.700 | 12,05 | 11,81 | 11,86 | 00:00:00 | | 2010-07-15 | 11,85 | 238.200 | 12,03 | 11,70 | 12,03 | 00:00:00 | | 2010-07-16 | 11,71 | 376.100 | 11,96 | 11,65 | 11,96 | 00:00:00 | | 2010-07-19 | 12,25 | 652.500 | 12,25 | 11,89 | 12,18 | 00:00:00 | | 2010-07-20 | 12,15 | 673.800 | 12,35 | 12,01 | 12,20 | 00:00:00 | | 2010-07-21 | 12,06 | 668.200 | 12,44 | 11,88 | 12,44 | 00:00:00 | | 2010-07-22 | 12,15 | 725.300 | 12,39 | 12,15 | 12,21 | 00:00:00 | | 2010-07-23 | 12,24 | 721.400 | 12,65 | 11,90 | 12,30 | 00:00:00 | | 2010-07-26 | 12,31 | 477.900 | 12,33 | 12,05 | 12,24 | 00:00:00 | | 2010-07-27 | 12,46 | 338.400 | 12,51 | 12,18 | 12,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
