|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-27 | 12,46 | 338.400 | 12,51 | 12,18 | 12,44 | 00:00:00 | | 2010-07-28 | 12,10 | 873.700 | 12,74 | 12,08 | 12,66 | 00:00:00 | | 2010-07-29 | 11,49 | 669.100 | 12,23 | 11,44 | 12,13 | 00:00:00 | | 2010-07-30 | 11,60 | 1.000.700 | 11,69 | 11,03 | 11,40 | 00:00:00 | | 2010-08-02 | 11,50 | 1.148.600 | 11,87 | 11,44 | 11,72 | 00:00:00 | | 2010-08-03 | 11,35 | 677.500 | 11,66 | 11,25 | 11,55 | 00:00:00 | | 2010-08-04 | 11,31 | 818.700 | 11,51 | 11,08 | 11,45 | 00:00:00 | | 2010-08-05 | 11,32 | 473.500 | 11,32 | 11,15 | 11,20 | 00:00:00 | | 2010-08-06 | 11,37 | 219.000 | 11,45 | 11,22 | 11,24 | 00:00:00 | | 2010-08-09 | 11,09 | 484.100 | 11,49 | 11,06 | 11,49 | 00:00:00 | | 2010-08-10 | 11,01 | 387.400 | 11,14 | 10,90 | 11,06 | 00:00:00 | | 2010-08-11 | 10,93 | 658.400 | 11,03 | 10,86 | 10,92 | 00:00:00 | | 2010-08-12 | 11,10 | 330.400 | 11,10 | 10,82 | 10,82 | 00:00:00 | | 2010-08-13 | 11,30 | 511.600 | 11,41 | 11,15 | 11,25 | 00:00:00 | | 2010-08-16 | 11,35 | 610.600 | 11,44 | 11,19 | 11,44 | 00:00:00 | | 2010-08-17 | 11,31 | 369.200 | 11,40 | 11,27 | 11,35 | 00:00:00 | | 2010-08-18 | 11,36 | 599.600 | 11,40 | 11,25 | 11,30 | 00:00:00 | | 2010-08-19 | 11,11 | 736.600 | 11,39 | 11,05 | 11,32 | 00:00:00 | | 2010-08-20 | 11,10 | 2.362.900 | 11,17 | 11,04 | 11,04 | 00:00:00 | | 2010-08-23 | 11,00 | 738.000 | 11,17 | 10,99 | 11,17 | 00:00:00 | | 2010-08-24 | 10,81 | 511.900 | 11,05 | 10,81 | 10,90 | 00:00:00 | | 2010-08-25 | 10,95 | 556.200 | 11,03 | 10,70 | 10,70 | 00:00:00 | | 2010-08-26 | 10,84 | 671.300 | 11,03 | 10,77 | 10,89 | 00:00:00 | | 2010-08-27 | 11,30 | 564.500 | 11,30 | 10,84 | 10,84 | 00:00:00 | | 2010-08-30 | 11,10 | 437.600 | 11,27 | 11,05 | 11,27 | 00:00:00 | | 2010-08-31 | 11,11 | 842.500 | 11,42 | 11,11 | 11,18 | 00:00:00 | | 2010-09-01 | 11,41 | 785.900 | 11,41 | 11,12 | 11,14 | 00:00:00 | | 2010-09-02 | 11,20 | 513.500 | 11,43 | 11,20 | 11,41 | 00:00:00 | | 2010-09-03 | 11,23 | 278.400 | 11,34 | 11,16 | 11,33 | 00:00:00 | | 2010-09-06 | 11,20 | 185.900 | 11,29 | 11,14 | 11,24 | 00:00:00 | | 2010-09-08 | 11,11 | 408.200 | 11,13 | 11,00 | 11,12 | 00:00:00 | | 2010-09-09 | 11,19 | 566.900 | 11,19 | 11,03 | 11,10 | 00:00:00 | | 2010-09-10 | 11,19 | 506.900 | 11,22 | 11,10 | 11,11 | 00:00:00 | | 2010-09-13 | 11,40 | 651.600 | 11,41 | 11,22 | 11,22 | 00:00:00 | | 2010-09-14 | 11,35 | 550.000 | 11,44 | 11,31 | 11,37 | 00:00:00 | | 2010-09-15 | 11,38 | 560.600 | 11,43 | 11,26 | 11,26 | 00:00:00 | | 2010-09-16 | 11,42 | 281.200 | 11,46 | 11,27 | 11,42 | 00:00:00 | | 2010-09-17 | 11,40 | 550.800 | 11,46 | 11,30 | 11,46 | 00:00:00 | | 2010-09-20 | 11,50 | 1.069.900 | 11,65 | 11,32 | 11,40 | 00:00:00 | | 2010-09-21 | 11,42 | 354.900 | 11,65 | 11,35 | 11,59 | 00:00:00 | | 2010-09-22 | 11,60 | 627.800 | 11,63 | 11,31 | 11,35 | 00:00:00 | | 2010-09-23 | 11,45 | 906.000 | 11,60 | 11,36 | 11,51 | 00:00:00 | | 2010-09-24 | 11,51 | 679.000 | 11,59 | 11,38 | 11,44 | 00:00:00 | | 2010-09-27 | 11,45 | 434.400 | 11,55 | 11,34 | 11,42 | 00:00:00 | | 2010-09-28 | 11,25 | 357.400 | 11,48 | 11,25 | 11,48 | 00:00:00 | | 2010-09-29 | 11,25 | 1.100.900 | 11,40 | 11,08 | 11,25 | 00:00:00 | | 2010-09-30 | 11,15 | 412.800 | 11,39 | 11,12 | 11,36 | 00:00:00 | | 2010-10-01 | 11,25 | 606.800 | 11,28 | 11,10 | 11,20 | 00:00:00 | | 2010-10-04 | 11,23 | 343.500 | 11,34 | 11,08 | 11,23 | 00:00:00 | | 2010-10-05 | 11,49 | 969.000 | 11,52 | 11,25 | 11,31 | 00:00:00 | | 2010-10-06 | 11,70 | 1.330.100 | 11,78 | 11,42 | 11,42 | 00:00:00 | | 2010-10-07 | 11,49 | 1.537.700 | 11,98 | 11,29 | 11,78 | 00:00:00 | | 2010-10-08 | 11,95 | 677.700 | 11,95 | 11,49 | 11,50 | 00:00:00 | | 2010-10-11 | 12,20 | 750.800 | 12,23 | 11,81 | 11,95 | 00:00:00 | | 2010-10-13 | 12,40 | 846.800 | 12,50 | 12,06 | 12,20 | 00:00:00 | | 2010-10-14 | 12,21 | 593.800 | 12,45 | 11,98 | 12,23 | 00:00:00 | | 2010-10-15 | 12,20 | 671.700 | 12,34 | 11,98 | 12,30 | 00:00:00 | | 2010-10-18 | 12,20 | 1.240.100 | 12,36 | 12,10 | 12,19 | 00:00:00 | | 2010-10-19 | 12,17 | 1.172.300 | 12,39 | 11,92 | 12,07 | 00:00:00 | | 2010-10-20 | 12,20 | 290.900 | 12,44 | 12,00 | 12,20 | 00:00:00 | | 2010-10-21 | 12,22 | 499.000 | 12,55 | 12,07 | 12,44 | 00:00:00 | | 2010-10-22 | 12,17 | 338.300 | 12,44 | 12,02 | 12,44 | 00:00:00 | | 2010-10-25 | 12,06 | 360.400 | 12,32 | 11,90 | 12,32 | 00:00:00 | | 2010-10-26 | 12,25 | 218.800 | 12,32 | 12,00 | 12,00 | 00:00:00 | | 2010-10-27 | 12,30 | 461.700 | 12,32 | 12,04 | 12,15 | 00:00:00 | | 2010-10-28 | 12,00 | 399.200 | 12,49 | 11,97 | 12,49 | 00:00:00 | | 2010-10-29 | 12,59 | 628.400 | 12,59 | 12,09 | 12,22 | 00:00:00 | | 2010-11-01 | 12,90 | 1.685.200 | 13,12 | 12,50 | 12,50 | 00:00:00 | | 2010-11-03 | 12,75 | 1.687.300 | 12,98 | 12,66 | 12,89 | 00:00:00 | | 2010-11-04 | 12,97 | 1.498.000 | 13,00 | 12,68 | 12,85 | 00:00:00 | | 2010-11-05 | 12,98 | 1.399.800 | 13,06 | 12,80 | 12,97 | 00:00:00 | | 2010-11-08 | 13,20 | 771.400 | 13,42 | 12,70 | 12,88 | 00:00:00 | | 2010-11-09 | 13,35 | 1.027.400 | 13,49 | 13,20 | 13,38 | 00:00:00 | | 2010-11-10 | 13,19 | 558.900 | 13,38 | 13,00 | 13,00 | 00:00:00 | | 2010-11-11 | 12,80 | 1.034.000 | 13,14 | 12,63 | 13,14 | 00:00:00 | | 2010-11-12 | 12,57 | 757.400 | 12,72 | 12,35 | 12,48 | 00:00:00 | | 2010-11-16 | 12,26 | 997.900 | 12,44 | 12,11 | 12,44 | 00:00:00 | | 2010-11-17 | 12,31 | 1.049.800 | 12,63 | 12,15 | 12,21 | 00:00:00 | | 2010-11-18 | 12,80 | 952.000 | 12,89 | 12,37 | 12,37 | 00:00:00 | | 2010-11-19 | 12,83 | 977.400 | 13,02 | 12,64 | 12,64 | 00:00:00 | | 2010-11-22 | 12,43 | 3.290.900 | 12,93 | 12,40 | 12,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
