|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-24 | 17,80 | 0 | 17,80 | 17,80 | 17,80 | 00:00:00 | | 2007-12-25 | 17,80 | 0 | 17,80 | 17,80 | 17,80 | 00:00:00 | | 2007-12-26 | 17,80 | 549.100 | 18,08 | 17,60 | 17,75 | 00:00:00 | | 2007-12-27 | 17,80 | 755.100 | 18,09 | 17,75 | 17,80 | 00:00:00 | | 2007-12-28 | 18,25 | 874.400 | 18,30 | 17,88 | 18,07 | 00:00:00 | | 2007-12-31 | 18,25 | 0 | 18,25 | 18,25 | 18,25 | 00:00:00 | | 2008-01-01 | 18,25 | 0 | 18,25 | 18,25 | 18,25 | 00:00:00 | | 2008-01-02 | 17,75 | 1.723.000 | 18,40 | 17,64 | 18,00 | 00:00:00 | | 2008-01-03 | 18,45 | 855.400 | 18,45 | 17,68 | 17,75 | 00:00:00 | | 2008-01-04 | 18,81 | 2.035.300 | 19,50 | 18,50 | 18,50 | 00:00:00 | | 2008-01-07 | 19,42 | 1.711.400 | 19,49 | 18,76 | 19,49 | 00:00:00 | | 2008-01-08 | 19,61 | 2.324.600 | 19,70 | 19,19 | 19,40 | 00:00:00 | | 2008-01-09 | 18,70 | 1.582.100 | 19,38 | 18,46 | 19,38 | 00:00:00 | | 2008-01-10 | 17,85 | 6.843.900 | 18,17 | 16,90 | 18,11 | 00:00:00 | | 2008-01-11 | 17,15 | 2.049.600 | 18,29 | 17,02 | 17,68 | 00:00:00 | | 2008-01-14 | 16,65 | 1.845.500 | 17,49 | 16,65 | 17,05 | 00:00:00 | | 2008-01-15 | 16,00 | 1.440.400 | 16,57 | 15,65 | 16,50 | 00:00:00 | | 2008-01-16 | 15,89 | 1.601.300 | 16,20 | 15,59 | 15,69 | 00:00:00 | | 2008-01-17 | 15,38 | 1.217.500 | 16,10 | 15,14 | 15,81 | 00:00:00 | | 2008-01-18 | 15,25 | 836.900 | 15,79 | 14,91 | 15,79 | 00:00:00 | | 2008-01-21 | 14,20 | 822.300 | 14,92 | 14,12 | 14,67 | 00:00:00 | | 2008-01-22 | 14,88 | 1.114.600 | 14,99 | 13,80 | 13,81 | 00:00:00 | | 2008-01-23 | 14,15 | 776.200 | 14,85 | 13,91 | 14,60 | 00:00:00 | | 2008-01-24 | 15,14 | 1.339.800 | 15,20 | 14,25 | 14,85 | 00:00:00 | | 2008-01-25 | 15,14 | 0 | 15,14 | 15,14 | 15,14 | 00:00:00 | | 2008-01-28 | 15,60 | 991.500 | 15,95 | 14,70 | 14,89 | 00:00:00 | | 2008-01-29 | 16,65 | 1.709.700 | 16,88 | 15,78 | 16,00 | 00:00:00 | | 2008-01-30 | 17,29 | 1.192.900 | 17,29 | 16,75 | 16,80 | 00:00:00 | | 2008-01-31 | 17,65 | 2.035.100 | 17,65 | 16,30 | 17,00 | 00:00:00 | | 2008-02-01 | 18,00 | 954.600 | 18,00 | 17,31 | 17,82 | 00:00:00 | | 2008-02-04 | 18,00 | 0 | 18,00 | 18,00 | 18,00 | 00:00:00 | | 2008-02-05 | 18,00 | 0 | 18,00 | 18,00 | 18,00 | 00:00:00 | | 2008-02-06 | 17,19 | 496.700 | 17,80 | 17,11 | 17,79 | 00:00:00 | | 2008-02-07 | 16,74 | 952.600 | 17,14 | 16,41 | 17,10 | 00:00:00 | | 2008-02-08 | 17,16 | 987.500 | 17,59 | 16,90 | 16,90 | 00:00:00 | | 2008-02-11 | 17,11 | 577.200 | 17,60 | 17,00 | 17,05 | 00:00:00 | | 2008-02-12 | 17,26 | 1.426.400 | 17,82 | 17,11 | 17,11 | 00:00:00 | | 2008-02-13 | 17,57 | 2.204.100 | 17,90 | 17,21 | 17,26 | 00:00:00 | | 2008-02-14 | 17,70 | 995.100 | 18,00 | 17,34 | 17,61 | 00:00:00 | | 2008-02-15 | 17,78 | 2.041.600 | 17,88 | 17,30 | 17,65 | 00:00:00 | | 2008-02-18 | 17,57 | 608.800 | 17,89 | 17,52 | 17,89 | 00:00:00 | | 2008-02-19 | 17,19 | 900.600 | 17,90 | 16,72 | 17,80 | 00:00:00 | | 2008-02-20 | 17,79 | 728.500 | 17,79 | 16,76 | 17,00 | 00:00:00 | | 2008-02-21 | 17,10 | 720.300 | 17,79 | 17,07 | 17,79 | 00:00:00 | | 2008-02-22 | 17,47 | 484.100 | 17,54 | 17,10 | 17,10 | 00:00:00 | | 2008-02-25 | 17,75 | 1.703.100 | 17,87 | 17,40 | 17,48 | 00:00:00 | | 2008-02-26 | 17,80 | 929.700 | 17,94 | 17,25 | 17,78 | 00:00:00 | | 2008-02-27 | 18,40 | 1.445.800 | 18,60 | 17,67 | 17,80 | 00:00:00 | | 2008-02-28 | 18,49 | 1.474.500 | 18,90 | 18,25 | 18,45 | 00:00:00 | | 2008-02-29 | 18,78 | 1.040.300 | 18,78 | 17,86 | 18,45 | 00:00:00 | | 2008-03-03 | 18,95 | 960.700 | 18,95 | 18,02 | 18,45 | 00:00:00 | | 2008-03-04 | 18,53 | 1.661.300 | 18,85 | 18,10 | 18,50 | 00:00:00 | | 2008-03-05 | 19,40 | 1.391.700 | 19,50 | 18,60 | 18,60 | 00:00:00 | | 2008-03-06 | 18,51 | 1.122.400 | 19,45 | 18,51 | 19,39 | 00:00:00 | | 2008-03-07 | 17,78 | 1.529.400 | 18,42 | 17,55 | 18,30 | 00:00:00 | | 2008-03-10 | 17,00 | 599.300 | 17,95 | 16,98 | 17,85 | 00:00:00 | | 2008-03-11 | 17,50 | 1.141.800 | 17,98 | 17,10 | 17,10 | 00:00:00 | | 2008-03-12 | 18,26 | 982.000 | 18,49 | 17,37 | 17,51 | 00:00:00 | | 2008-03-13 | 18,90 | 877.300 | 18,94 | 17,66 | 18,00 | 00:00:00 | | 2008-03-14 | 18,50 | 769.000 | 19,10 | 18,10 | 18,79 | 00:00:00 | | 2008-03-17 | 18,50 | 0 | 18,50 | 18,50 | 18,50 | 00:00:00 | | 2008-03-18 | 18,63 | 1.890.700 | 19,04 | 18,05 | 18,05 | 00:00:00 | | 2008-03-19 | 16,99 | 752.700 | 18,60 | 16,82 | 18,17 | 00:00:00 | | 2008-03-20 | 17,49 | 718.600 | 17,49 | 16,63 | 16,99 | 00:00:00 | | 2008-03-21 | 17,49 | 0 | 17,49 | 17,49 | 17,49 | 00:00:00 | | 2008-03-24 | 18,18 | 601.400 | 18,89 | 17,70 | 17,70 | 00:00:00 | | 2008-03-25 | 18,84 | 972.000 | 18,84 | 18,49 | 18,78 | 00:00:00 | | 2008-03-26 | 18,55 | 934.800 | 18,85 | 18,49 | 18,85 | 00:00:00 | | 2008-03-27 | 17,95 | 1.459.400 | 18,84 | 17,88 | 18,64 | 00:00:00 | | 2008-03-28 | 19,48 | 2.207.500 | 19,48 | 18,28 | 18,60 | 00:00:00 | | 2008-03-31 | 19,30 | 1.228.300 | 19,75 | 18,72 | 19,13 | 00:00:00 | | 2008-04-01 | 19,90 | 1.573.900 | 19,90 | 19,25 | 19,25 | 00:00:00 | | 2008-04-02 | 20,40 | 1.381.500 | 20,59 | 19,87 | 19,91 | 00:00:00 | | 2008-04-03 | 20,70 | 1.316.600 | 20,91 | 20,20 | 20,35 | 00:00:00 | | 2008-04-04 | 20,55 | 736.400 | 21,00 | 20,50 | 20,70 | 00:00:00 | | 2008-04-07 | 20,54 | 1.015.600 | 21,03 | 20,28 | 20,70 | 00:00:00 | | 2008-04-08 | 20,10 | 1.401.300 | 20,65 | 19,78 | 20,45 | 00:00:00 | | 2008-04-09 | 19,51 | 843.800 | 20,00 | 19,50 | 19,67 | 00:00:00 | | 2008-04-10 | 20,04 | 769.600 | 20,09 | 19,41 | 19,70 | 00:00:00 | | 2008-04-11 | 20,35 | 1.328.800 | 20,40 | 19,51 | 20,00 | 00:00:00 | | 2008-04-14 | 19,62 | 1.584.300 | 20,50 | 19,04 | 20,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
