|
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 2024-04-26 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2010-11-22 | 12,43 | 3.290.900 | 12,93 | 12,40 | 12,66 | 00:00:00 | 2010-11-23 | 12,02 | 1.871.800 | 12,40 | 11,83 | 12,21 | 00:00:00 | 2010-11-24 | 12,22 | 623.700 | 12,36 | 12,06 | 12,11 | 00:00:00 | 2010-11-25 | 12,16 | 322.100 | 12,44 | 12,16 | 12,39 | 00:00:00 | 2010-11-26 | 11,97 | 599.100 | 12,26 | 11,97 | 12,15 | 00:00:00 | 2010-11-29 | 11,94 | 593.600 | 12,13 | 11,76 | 11,91 | 00:00:00 | 2010-11-30 | 12,01 | 6.014.200 | 12,01 | 11,67 | 11,90 | 00:00:00 | 2010-12-01 | 12,30 | 1.521.800 | 12,35 | 11,92 | 11,92 | 00:00:00 | 2010-12-02 | 12,39 | 1.001.200 | 12,46 | 12,08 | 12,35 | 00:00:00 | 2010-12-03 | 12,30 | 658.700 | 12,43 | 12,06 | 12,33 | 00:00:00 | 2010-12-06 | 12,16 | 587.200 | 12,40 | 12,06 | 12,19 | 00:00:00 | 2010-12-07 | 12,17 | 887.500 | 12,39 | 12,10 | 12,36 | 00:00:00 | 2010-12-08 | 11,92 | 773.500 | 12,18 | 11,74 | 12,07 | 00:00:00 | 2010-12-09 | 11,79 | 538.700 | 11,99 | 11,67 | 11,85 | 00:00:00 | 2010-12-10 | 11,83 | 538.300 | 11,99 | 11,71 | 11,89 | 00:00:00 | 2010-12-13 | 12,12 | 607.400 | 12,17 | 11,93 | 11,98 | 00:00:00 | 2010-12-14 | 11,99 | 751.500 | 12,12 | 11,91 | 12,12 | 00:00:00 | 2010-12-15 | 11,80 | 817.800 | 12,03 | 11,71 | 11,90 | 00:00:00 | 2010-12-16 | 11,70 | 627.400 | 11,89 | 11,58 | 11,80 | 00:00:00 | 2010-12-17 | 11,50 | 1.395.500 | 11,75 | 11,45 | 11,61 | 00:00:00 | 2010-12-20 | 11,93 | 1.137.700 | 11,93 | 11,41 | 11,59 | 00:00:00 | 2010-12-21 | 12,49 | 1.537.800 | 12,51 | 11,90 | 11,97 | 00:00:00 | 2010-12-22 | 11,99 | 761.700 | 12,06 | 11,61 | 11,91 | 00:00:00 | 2010-12-23 | 11,95 | 498.900 | 12,04 | 11,75 | 11,87 | 00:00:00 | 2010-12-27 | 11,82 | 221.000 | 11,93 | 11,73 | 11,78 | 00:00:00 | 2010-12-28 | 12,07 | 303.900 | 12,07 | 11,77 | 11,77 | 00:00:00 | 2010-12-29 | 12,20 | 252.400 | 12,20 | 11,98 | 12,07 | 00:00:00 | 2010-12-30 | 12,00 | 754.000 | 12,21 | 11,99 | 12,18 | 00:00:00 | 2011-01-03 | 12,25 | 573.500 | 12,38 | 12,18 | 12,25 | 00:00:00 | 2011-01-04 | 12,60 | 986.000 | 12,74 | 12,26 | 12,43 | 00:00:00 | 2011-01-05 | 12,98 | 632.400 | 12,99 | 12,45 | 12,45 | 00:00:00 | 2011-01-06 | 12,95 | 982.400 | 13,00 | 12,73 | 12,95 | 00:00:00 | 2011-01-07 | 12,80 | 669.700 | 12,96 | 12,75 | 12,95 | 00:00:00 | 2011-01-10 | 12,81 | 640.100 | 12,93 | 12,51 | 12,70 | 00:00:00 | 2011-01-11 | 12,76 | 764.800 | 12,99 | 12,76 | 12,95 | 00:00:00 | 2011-01-12 | 12,90 | 686.200 | 12,95 | 12,86 | 12,86 | 00:00:00 | 2011-01-13 | 12,90 | 297.900 | 12,95 | 12,88 | 12,90 | 00:00:00 | 2011-01-14 | 13,19 | 1.132.900 | 13,42 | 12,93 | 13,30 | 00:00:00 | 2011-01-17 | 13,12 | 828.800 | 13,17 | 12,92 | 13,17 | 00:00:00 | 2011-01-18 | 12,99 | 753.700 | 13,16 | 12,92 | 13,16 | 00:00:00 | 2011-01-19 | 13,02 | 911.900 | 13,26 | 12,93 | 13,05 | 00:00:00 | 2011-01-20 | 12,86 | 563.300 | 13,08 | 12,80 | 12,95 | 00:00:00 | 2011-01-21 | 12,99 | 476.000 | 13,03 | 12,81 | 12,88 | 00:00:00 | 2011-01-24 | 13,14 | 468.000 | 13,20 | 12,94 | 12,94 | 00:00:00 | 2011-01-26 | 12,78 | 1.190.500 | 13,15 | 12,60 | 13,01 | 00:00:00 | 2011-01-27 | 13,15 | 1.209.900 | 13,25 | 12,67 | 12,82 | 00:00:00 | 2011-01-28 | 12,99 | 1.045.400 | 13,30 | 12,94 | 13,17 | 00:00:00 | 2011-01-31 | 12,95 | 372.500 | 13,06 | 12,85 | 13,00 | 00:00:00 | 2011-02-01 | 13,09 | 730.100 | 13,09 | 12,75 | 12,96 | 00:00:00 | 2011-02-02 | 13,00 | 700.400 | 13,07 | 12,88 | 13,02 | 00:00:00 | 2011-02-03 | 13,18 | 473.600 | 13,19 | 12,86 | 12,90 | 00:00:00 | 2011-02-04 | 13,00 | 787.400 | 13,10 | 12,74 | 13,06 | 00:00:00 | 2011-02-07 | 13,10 | 227.000 | 13,19 | 12,82 | 13,00 | 00:00:00 | 2011-02-08 | 13,24 | 496.000 | 13,28 | 13,02 | 13,02 | 00:00:00 | 2011-02-09 | 12,95 | 764.500 | 13,33 | 12,90 | 13,17 | 00:00:00 | 2011-02-10 | 12,87 | 519.100 | 13,09 | 12,82 | 12,95 | 00:00:00 | 2011-02-11 | 13,10 | 443.500 | 13,19 | 12,86 | 12,90 | 00:00:00 | 2011-02-14 | 12,93 | 723.800 | 13,10 | 12,85 | 13,10 | 00:00:00 | 2011-02-15 | 12,75 | 901.400 | 12,98 | 12,70 | 12,86 | 00:00:00 | 2011-02-16 | 13,05 | 806.600 | 13,09 | 12,76 | 12,82 | 00:00:00 | 2011-02-17 | 12,93 | 516.300 | 13,08 | 12,81 | 13,05 | 00:00:00 | 2011-02-18 | 12,90 | 718.100 | 12,99 | 12,77 | 12,84 | 00:00:00 | 2011-02-21 | 13,06 | 225.800 | 13,11 | 12,84 | 12,84 | 00:00:00 | 2011-02-22 | 12,95 | 493.000 | 13,15 | 12,81 | 13,00 | 00:00:00 | 2011-02-23 | 12,89 | 498.700 | 13,04 | 12,70 | 12,95 | 00:00:00 | 2011-02-24 | 12,83 | 479.600 | 12,95 | 12,70 | 12,80 | 00:00:00 | 2011-02-25 | 12,65 | 483.700 | 12,96 | 12,65 | 12,96 | 00:00:00 | 2011-02-28 | 12,55 | 1.308.700 | 12,90 | 12,50 | 12,79 | 00:00:00 | 2011-03-01 | 12,54 | 815.600 | 12,74 | 12,35 | 12,41 | 00:00:00 | 2011-03-02 | 12,74 | 518.800 | 12,82 | 12,54 | 12,66 | 00:00:00 | 2011-03-03 | 12,80 | 262.100 | 12,82 | 12,60 | 12,64 | 00:00:00 | 2011-03-04 | 12,75 | 784.200 | 12,95 | 12,55 | 12,95 | 00:00:00 | 2011-03-09 | 12,79 | 325.800 | 12,87 | 12,70 | 12,75 | 00:00:00 | 2011-03-10 | 12,62 | 556.500 | 12,82 | 12,50 | 12,65 | 00:00:00 | 2011-03-11 | 12,75 | 480.700 | 12,76 | 12,50 | 12,67 | 00:00:00 | 2011-03-14 | 12,79 | 306.600 | 12,79 | 12,52 | 12,75 | 00:00:00 | 2011-03-15 | 12,87 | 1.601.700 | 12,88 | 12,40 | 12,49 | 00:00:00 | 2011-03-16 | 12,59 | 1.128.700 | 12,86 | 12,46 | 12,86 | 00:00:00 | 2011-03-17 | 12,65 | 425.100 | 12,81 | 12,58 | 12,74 | 00:00:00 | 2011-03-18 | 13,04 | 1.091.100 | 13,10 | 12,68 | 12,68 | 00:00:00 | 2011-03-21 | 12,99 | 587.700 | 13,33 | 12,91 | 13,19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|