|
 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 | | 2008-04-14 | 19,62 | 1.584.300 | 20,50 | 19,04 | 20,00 | 00:00:00 | | 2008-04-15 | 19,48 | 423.300 | 19,85 | 19,04 | 19,60 | 00:00:00 | | 2008-04-16 | 20,00 | 1.156.400 | 20,30 | 19,20 | 19,50 | 00:00:00 | | 2008-04-17 | 20,55 | 1.520.500 | 20,86 | 19,70 | 19,94 | 00:00:00 | | 2008-04-18 | 20,53 | 739.100 | 21,00 | 20,40 | 20,90 | 00:00:00 | | 2008-04-22 | 20,70 | 1.119.100 | 21,24 | 20,60 | 21,09 | 00:00:00 | | 2008-04-23 | 20,30 | 2.123.600 | 21,40 | 20,14 | 20,97 | 00:00:00 | | 2008-04-24 | 20,94 | 752.400 | 20,94 | 20,15 | 20,49 | 00:00:00 | | 2008-04-25 | 20,00 | 2.228.000 | 21,14 | 19,74 | 21,05 | 00:00:00 | | 2008-04-28 | 19,20 | 8.018.200 | 20,76 | 18,17 | 20,20 | 00:00:00 | | 2008-04-29 | 19,22 | 4.393.900 | 19,60 | 18,90 | 19,09 | 00:00:00 | | 2008-04-30 | 20,00 | 4.388.100 | 20,40 | 18,60 | 19,15 | 00:00:00 | | 2008-05-02 | 18,65 | 2.772.400 | 19,95 | 18,38 | 19,95 | 00:00:00 | | 2008-05-05 | 18,02 | 1.792.100 | 19,29 | 17,89 | 18,70 | 00:00:00 | | 2008-05-06 | 18,51 | 1.481.600 | 18,60 | 18,01 | 18,13 | 00:00:00 | | 2008-05-07 | 17,96 | 1.225.800 | 19,00 | 17,70 | 18,70 | 00:00:00 | | 2008-05-08 | 18,29 | 1.847.400 | 18,30 | 17,72 | 18,05 | 00:00:00 | | 2008-05-09 | 18,50 | 1.670.400 | 18,55 | 18,10 | 18,28 | 00:00:00 | | 2008-05-12 | 19,05 | 1.420.600 | 19,16 | 18,55 | 18,59 | 00:00:00 | | 2008-05-13 | 19,40 | 1.991.200 | 19,40 | 18,83 | 19,20 | 00:00:00 | | 2008-05-14 | 19,60 | 2.460.400 | 19,72 | 19,29 | 19,43 | 00:00:00 | | 2008-05-15 | 19,63 | 2.725.600 | 19,75 | 19,46 | 19,75 | 00:00:00 | | 2008-05-16 | 19,85 | 3.671.300 | 19,97 | 19,68 | 19,68 | 00:00:00 | | 2008-05-19 | 20,00 | 1.366.200 | 20,00 | 19,40 | 19,90 | 00:00:00 | | 2008-05-20 | 19,21 | 891.400 | 19,95 | 19,21 | 19,95 | 00:00:00 | | 2008-05-21 | 19,60 | 1.375.200 | 19,60 | 19,11 | 19,22 | 00:00:00 | | 2008-05-23 | 19,90 | 634.100 | 19,92 | 19,23 | 19,59 | 00:00:00 | | 2008-05-26 | 20,50 | 1.080.100 | 20,60 | 19,56 | 19,75 | 00:00:00 | | 2008-05-27 | 20,20 | 5.333.600 | 20,60 | 19,80 | 20,40 | 00:00:00 | | 2008-05-28 | 20,53 | 5.137.900 | 20,60 | 19,99 | 20,20 | 00:00:00 | | 2008-05-29 | 20,15 | 1.312.300 | 20,45 | 19,90 | 20,44 | 00:00:00 | | 2008-05-30 | 19,87 | 1.089.600 | 20,44 | 19,82 | 20,44 | 00:00:00 | | 2008-06-02 | 19,20 | 988.400 | 19,85 | 19,06 | 19,85 | 00:00:00 | | 2008-06-03 | 19,30 | 3.072.000 | 19,53 | 18,93 | 19,07 | 00:00:00 | | 2008-06-04 | 19,20 | 924.700 | 19,75 | 19,00 | 19,30 | 00:00:00 | | 2008-06-05 | 20,00 | 767.600 | 20,08 | 19,15 | 19,40 | 00:00:00 | | 2008-06-06 | 19,76 | 1.023.600 | 19,99 | 19,49 | 19,99 | 00:00:00 | | 2008-06-10 | 20,30 | 1.903.900 | 20,48 | 19,17 | 19,99 | 00:00:00 | | 2008-06-11 | 20,00 | 2.733.000 | 20,30 | 19,62 | 20,30 | 00:00:00 | | 2008-06-12 | 20,00 | 2.041.500 | 20,19 | 19,63 | 19,80 | 00:00:00 | | 2008-06-13 | 18,91 | 929.200 | 20,29 | 18,60 | 20,15 | 00:00:00 | | 2008-06-16 | 19,12 | 672.500 | 19,40 | 18,25 | 18,56 | 00:00:00 | | 2008-06-17 | 19,42 | 732.200 | 19,56 | 18,90 | 19,10 | 00:00:00 | | 2008-06-18 | 18,51 | 762.500 | 19,00 | 18,51 | 18,90 | 00:00:00 | | 2008-06-19 | 18,48 | 727.700 | 19,53 | 18,48 | 19,50 | 00:00:00 | | 2008-06-20 | 17,50 | 871.300 | 18,74 | 17,40 | 18,61 | 00:00:00 | | 2008-06-23 | 17,20 | 814.300 | 17,78 | 16,51 | 17,77 | 00:00:00 | | 2008-06-24 | 17,21 | 847.800 | 17,35 | 16,84 | 17,00 | 00:00:00 | | 2008-06-25 | 17,57 | 1.018.200 | 17,57 | 17,11 | 17,25 | 00:00:00 | | 2008-06-26 | 17,02 | 846.700 | 17,44 | 16,90 | 17,21 | 00:00:00 | | 2008-06-27 | 17,15 | 689.600 | 17,32 | 16,90 | 17,03 | 00:00:00 | | 2008-06-30 | 17,28 | 472.000 | 17,28 | 16,76 | 17,10 | 00:00:00 | | 2008-07-01 | 16,56 | 895.200 | 17,25 | 16,41 | 17,10 | 00:00:00 | | 2008-07-02 | 15,86 | 1.025.700 | 16,70 | 15,81 | 16,70 | 00:00:00 | | 2008-07-03 | 15,80 | 737.000 | 16,48 | 15,69 | 15,87 | 00:00:00 | | 2008-07-04 | 16,20 | 498.500 | 16,30 | 15,37 | 16,10 | 00:00:00 | | 2008-07-07 | 16,20 | 457.200 | 16,48 | 15,65 | 16,48 | 00:00:00 | | 2008-07-08 | 16,20 | 655.700 | 16,45 | 15,70 | 16,20 | 00:00:00 | | 2008-07-10 | 17,55 | 996.600 | 17,55 | 15,75 | 16,00 | 00:00:00 | | 2008-07-11 | 17,49 | 664.600 | 18,00 | 16,88 | 17,49 | 00:00:00 | | 2008-07-14 | 17,46 | 515.900 | 18,16 | 17,40 | 18,16 | 00:00:00 | | 2008-07-15 | 18,35 | 931.800 | 18,68 | 16,70 | 17,34 | 00:00:00 | | 2008-07-16 | 19,30 | 585.700 | 19,30 | 18,48 | 18,80 | 00:00:00 | | 2008-07-17 | 19,23 | 588.900 | 19,48 | 18,70 | 19,17 | 00:00:00 | | 2008-07-18 | 18,70 | 454.400 | 19,43 | 18,35 | 18,97 | 00:00:00 | | 2008-07-21 | 19,39 | 716.700 | 19,60 | 18,50 | 18,50 | 00:00:00 | | 2008-07-22 | 19,20 | 1.155.100 | 19,90 | 18,33 | 19,49 | 00:00:00 | | 2008-07-23 | 17,86 | 1.697.800 | 19,50 | 17,86 | 18,99 | 00:00:00 | | 2008-07-24 | 18,21 | 1.022.000 | 18,55 | 18,05 | 18,09 | 00:00:00 | | 2008-07-25 | 17,81 | 665.500 | 18,50 | 17,81 | 17,90 | 00:00:00 | | 2008-07-28 | 18,03 | 397.100 | 18,60 | 17,78 | 18,21 | 00:00:00 | | 2008-07-29 | 18,50 | 565.200 | 18,70 | 18,11 | 18,18 | 00:00:00 | | 2008-07-30 | 18,43 | 665.500 | 18,97 | 18,00 | 18,80 | 00:00:00 | | 2008-07-31 | 18,64 | 482.100 | 19,00 | 18,00 | 18,22 | 00:00:00 | | 2008-08-01 | 18,50 | 510.400 | 18,72 | 18,01 | 18,10 | 00:00:00 | | 2008-08-04 | 17,63 | 442.900 | 18,50 | 17,63 | 18,40 | 00:00:00 | | 2008-08-05 | 18,05 | 770.700 | 18,51 | 17,56 | 17,90 | 00:00:00 | | 2008-08-06 | 18,62 | 410.500 | 18,66 | 17,81 | 18,05 | 00:00:00 | | 2008-08-07 | 18,25 | 348.600 | 18,83 | 18,17 | 18,71 | 00:00:00 | | 2008-08-08 | 18,18 | 808.900 | 18,35 | 17,74 | 18,20 | 00:00:00 | | 2008-08-11 | 17,50 | 778.700 | 18,10 | 17,19 | 18,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
