|
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 2024-04-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2011-11-17 | 10,92 | 742.200 | 11,28 | 10,82 | 11,27 | 00:00:00 | 2011-11-18 | 10,68 | 378.900 | 10,92 | 10,64 | 10,90 | 00:00:00 | 2011-11-21 | 10,40 | 1.072.600 | 10,60 | 10,23 | 10,60 | 00:00:00 | 2011-11-22 | 10,22 | 1.851.900 | 10,53 | 10,01 | 10,53 | 00:00:00 | 2011-11-23 | 10,29 | 1.480.000 | 10,41 | 9,95 | 9,97 | 00:00:00 | 2011-11-24 | 10,20 | 307.200 | 10,43 | 10,05 | 10,37 | 00:00:00 | 2011-11-25 | 10,15 | 434.600 | 10,43 | 10,06 | 10,08 | 00:00:00 | 2011-11-28 | 10,74 | 631.700 | 10,77 | 10,31 | 10,31 | 00:00:00 | 2011-11-29 | 10,50 | 770.300 | 11,00 | 10,47 | 10,63 | 00:00:00 | 2011-11-30 | 10,80 | 2.155.300 | 11,13 | 10,60 | 10,76 | 00:00:00 | 2011-12-01 | 10,88 | 717.600 | 11,14 | 10,81 | 11,00 | 00:00:00 | 2011-12-02 | 11,14 | 1.512.500 | 11,18 | 10,97 | 10,97 | 00:00:00 | 2011-12-05 | 11,30 | 850.800 | 11,36 | 11,07 | 11,20 | 00:00:00 | 2011-12-06 | 11,48 | 464.300 | 11,48 | 11,15 | 11,30 | 00:00:00 | 2011-12-07 | 10,70 | 917.100 | 11,44 | 10,70 | 11,35 | 00:00:00 | 2011-12-08 | 10,80 | 1.570.300 | 10,80 | 10,23 | 10,70 | 00:00:00 | 2011-12-09 | 10,80 | 497.100 | 10,91 | 10,70 | 10,79 | 00:00:00 | 2011-12-12 | 10,63 | 613.600 | 10,93 | 10,34 | 10,86 | 00:00:00 | 2011-12-13 | 10,78 | 678.400 | 10,87 | 10,64 | 10,69 | 00:00:00 | 2011-12-14 | 10,77 | 1.010.600 | 10,85 | 10,52 | 10,74 | 00:00:00 | 2011-12-15 | 10,88 | 520.600 | 11,02 | 10,68 | 10,72 | 00:00:00 | 2011-12-16 | 10,58 | 554.800 | 11,02 | 10,56 | 10,89 | 00:00:00 | 2011-12-19 | 10,35 | 452.500 | 10,73 | 10,34 | 10,58 | 00:00:00 | 2011-12-20 | 10,88 | 610.100 | 10,88 | 10,34 | 10,40 | 00:00:00 | 2011-12-21 | 10,83 | 252.800 | 10,91 | 10,70 | 10,73 | 00:00:00 | 2011-12-22 | 11,11 | 621.600 | 11,16 | 10,69 | 10,83 | 00:00:00 | 2011-12-23 | 11,25 | 231.000 | 11,28 | 10,87 | 10,87 | 00:00:00 | 2011-12-26 | 11,10 | 115.000 | 11,37 | 11,10 | 11,25 | 00:00:00 | 2011-12-27 | 11,34 | 462.400 | 11,39 | 11,06 | 11,11 | 00:00:00 | 2011-12-28 | 10,82 | 372.700 | 11,39 | 10,82 | 11,34 | 00:00:00 | 2011-12-29 | 10,88 | 635.200 | 11,01 | 10,73 | 10,93 | 00:00:00 | 2012-01-02 | 11,53 | 349.900 | 11,53 | 10,90 | 10,99 | 00:00:00 | 2012-01-03 | 11,48 | 751.300 | 11,66 | 11,35 | 11,35 | 00:00:00 | 2012-01-04 | 11,07 | 522.100 | 11,62 | 11,05 | 11,51 | 00:00:00 | 2012-01-05 | 11,19 | 812.100 | 11,35 | 10,82 | 11,08 | 00:00:00 | 2012-01-06 | 11,36 | 1.108.700 | 11,52 | 11,20 | 11,34 | 00:00:00 | 2012-01-09 | 11,30 | 937.900 | 11,57 | 11,14 | 11,40 | 00:00:00 | 2012-01-10 | 11,26 | 680.200 | 11,54 | 11,23 | 11,44 | 00:00:00 | 2012-01-11 | 11,19 | 391.800 | 11,37 | 11,12 | 11,24 | 00:00:00 | 2012-01-12 | 11,03 | 463.700 | 11,31 | 10,88 | 11,31 | 00:00:00 | 2012-01-13 | 10,70 | 484.600 | 10,92 | 10,70 | 10,91 | 00:00:00 | 2012-01-16 | 10,84 | 286.400 | 11,06 | 10,71 | 10,72 | 00:00:00 | 2012-01-17 | 10,91 | 347.100 | 10,97 | 10,77 | 10,92 | 00:00:00 | 2012-01-18 | 11,11 | 814.400 | 11,11 | 10,81 | 10,91 | 00:00:00 | 2012-01-19 | 10,90 | 734.000 | 11,17 | 10,85 | 11,09 | 00:00:00 | 2012-01-20 | 10,86 | 1.776.200 | 10,98 | 10,75 | 10,90 | 00:00:00 | 2012-01-23 | 10,74 | 733.000 | 10,90 | 10,74 | 10,83 | 00:00:00 | 2012-01-24 | 10,79 | 893.800 | 10,79 | 10,64 | 10,70 | 00:00:00 | 2012-01-26 | 11,20 | 1.822.400 | 11,34 | 10,79 | 10,79 | 00:00:00 | 2012-01-27 | 10,98 | 1.021.500 | 11,38 | 10,98 | 11,20 | 00:00:00 | 2012-01-30 | 11,19 | 692.200 | 11,19 | 10,86 | 10,96 | 00:00:00 | 2012-01-31 | 11,15 | 1.013.700 | 11,26 | 10,96 | 11,24 | 00:00:00 | 2012-02-01 | 11,29 | 847.900 | 11,29 | 11,11 | 11,11 | 00:00:00 | 2012-02-02 | 11,40 | 908.400 | 11,40 | 11,18 | 11,29 | 00:00:00 | 2012-02-03 | 11,27 | 906.900 | 11,47 | 11,22 | 11,25 | 00:00:00 | 2012-02-06 | 11,08 | 609.700 | 11,26 | 11,00 | 11,14 | 00:00:00 | 2012-02-07 | 11,20 | 530.600 | 11,20 | 10,97 | 11,01 | 00:00:00 | 2012-02-08 | 11,15 | 870.300 | 11,20 | 11,01 | 11,16 | 00:00:00 | 2012-02-09 | 11,11 | 996.800 | 11,19 | 11,03 | 11,14 | 00:00:00 | 2012-02-10 | 11,00 | 1.404.200 | 11,10 | 10,93 | 11,02 | 00:00:00 | 2012-02-13 | 11,00 | 1.127.600 | 11,15 | 10,95 | 11,04 | 00:00:00 | 2012-02-14 | 10,94 | 607.600 | 11,05 | 10,87 | 11,02 | 00:00:00 | 2012-02-15 | 11,00 | 1.686.600 | 11,03 | 10,92 | 10,95 | 00:00:00 | 2012-02-16 | 10,90 | 1.053.800 | 11,01 | 10,79 | 10,98 | 00:00:00 | 2012-02-17 | 10,98 | 436.300 | 10,98 | 10,88 | 10,90 | 00:00:00 | 2012-02-22 | 10,92 | 887.700 | 10,98 | 10,85 | 10,91 | 00:00:00 | 2012-02-23 | 11,28 | 2.957.700 | 11,32 | 10,83 | 10,90 | 00:00:00 | 2012-02-24 | 10,97 | 2.670.800 | 11,60 | 10,95 | 11,40 | 00:00:00 | 2012-02-27 | 11,10 | 2.045.200 | 11,32 | 10,98 | 11,01 | 00:00:00 | 2012-02-28 | 11,31 | 2.862.300 | 11,35 | 11,10 | 11,14 | 00:00:00 | 2012-02-29 | 11,60 | 2.674.500 | 11,65 | 11,24 | 11,36 | 00:00:00 | 2012-03-01 | 11,73 | 2.570.900 | 11,77 | 11,47 | 11,61 | 00:00:00 | 2012-03-02 | 11,78 | 2.202.900 | 11,93 | 11,65 | 11,76 | 00:00:00 | 2012-03-05 | 11,56 | 881.500 | 11,78 | 11,50 | 11,75 | 00:00:00 | 2012-03-06 | 11,50 | 995.300 | 11,52 | 11,35 | 11,47 | 00:00:00 | 2012-03-07 | 11,60 | 1.304.800 | 11,74 | 11,57 | 11,61 | 00:00:00 | 2012-03-08 | 11,38 | 1.885.500 | 11,87 | 11,36 | 11,72 | 00:00:00 | 2012-03-12 | 11,20 | 861.500 | 11,35 | 11,11 | 11,31 | 00:00:00 | 2012-03-13 | 11,66 | 1.143.600 | 11,66 | 11,23 | 11,26 | 00:00:00 | 2012-03-14 | 11,67 | 1.289.300 | 11,76 | 11,52 | 11,60 | 00:00:00 | 2012-03-15 | 11,66 | 1.395.200 | 11,76 | 11,55 | 11,55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|