|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-11 | 17,50 | 778.700 | 18,10 | 17,19 | 18,10 | 00:00:00 | | 2008-08-12 | 17,54 | 691.700 | 17,98 | 17,20 | 17,50 | 00:00:00 | | 2008-08-13 | 16,90 | 1.063.900 | 17,50 | 16,50 | 17,41 | 00:00:00 | | 2008-08-14 | 17,37 | 416.800 | 17,49 | 16,95 | 17,40 | 00:00:00 | | 2008-08-15 | 17,04 | 551.600 | 17,50 | 16,96 | 17,50 | 00:00:00 | | 2008-08-18 | 16,26 | 592.100 | 17,25 | 16,26 | 16,89 | 00:00:00 | | 2008-08-19 | 16,26 | 739.200 | 16,80 | 16,20 | 16,30 | 00:00:00 | | 2008-08-20 | 17,22 | 635.200 | 17,51 | 16,75 | 16,76 | 00:00:00 | | 2008-08-21 | 17,21 | 865.900 | 17,89 | 16,91 | 17,47 | 00:00:00 | | 2008-08-22 | 17,50 | 597.200 | 17,59 | 17,05 | 17,10 | 00:00:00 | | 2008-08-25 | 16,87 | 570.500 | 17,59 | 16,61 | 17,50 | 00:00:00 | | 2008-08-26 | 16,70 | 655.000 | 16,97 | 16,40 | 16,90 | 00:00:00 | | 2008-08-27 | 16,88 | 478.000 | 17,18 | 16,69 | 16,70 | 00:00:00 | | 2008-08-28 | 17,10 | 557.500 | 17,18 | 16,81 | 16,98 | 00:00:00 | | 2008-08-29 | 16,76 | 1.933.100 | 17,70 | 16,76 | 17,00 | 00:00:00 | | 2008-09-01 | 17,00 | 333.500 | 17,30 | 16,70 | 16,90 | 00:00:00 | | 2008-09-02 | 16,30 | 751.000 | 17,24 | 16,30 | 16,80 | 00:00:00 | | 2008-09-03 | 16,27 | 745.200 | 16,79 | 15,80 | 16,50 | 00:00:00 | | 2008-09-04 | 15,34 | 513.200 | 16,65 | 15,34 | 16,19 | 00:00:00 | | 2008-09-05 | 15,11 | 372.200 | 15,76 | 15,11 | 15,16 | 00:00:00 | | 2008-09-08 | 15,45 | 721.100 | 16,12 | 15,32 | 15,32 | 00:00:00 | | 2008-09-09 | 15,41 | 518.800 | 15,72 | 15,19 | 15,21 | 00:00:00 | | 2008-09-10 | 15,43 | 1.069.800 | 15,96 | 15,41 | 15,55 | 00:00:00 | | 2008-09-11 | 15,91 | 1.129.600 | 16,29 | 15,03 | 15,03 | 00:00:00 | | 2008-09-12 | 15,74 | 410.900 | 16,17 | 15,36 | 15,70 | 00:00:00 | | 2008-09-15 | 14,24 | 224.600 | 15,58 | 14,24 | 15,58 | 00:00:00 | | 2008-09-16 | 13,90 | 909.600 | 14,30 | 13,40 | 13,90 | 00:00:00 | | 2008-09-17 | 11,95 | 687.800 | 13,76 | 11,95 | 13,76 | 00:00:00 | | 2008-09-18 | 12,44 | 925.200 | 12,81 | 11,68 | 12,14 | 00:00:00 | | 2008-09-19 | 14,00 | 569.000 | 14,00 | 12,91 | 13,00 | 00:00:00 | | 2008-09-22 | 13,88 | 455.600 | 14,54 | 13,65 | 14,20 | 00:00:00 | | 2008-09-23 | 13,90 | 490.100 | 14,27 | 13,65 | 14,15 | 00:00:00 | | 2008-09-24 | 14,44 | 656.700 | 14,44 | 13,75 | 14,01 | 00:00:00 | | 2008-09-25 | 15,13 | 463.800 | 15,49 | 14,34 | 14,50 | 00:00:00 | | 2008-09-26 | 15,19 | 458.600 | 15,60 | 14,71 | 14,80 | 00:00:00 | | 2008-09-29 | 13,82 | 300.100 | 14,90 | 13,00 | 14,50 | 00:00:00 | | 2008-09-30 | 15,74 | 604.000 | 15,74 | 13,70 | 14,00 | 00:00:00 | | 2008-10-01 | 15,68 | 463.900 | 15,69 | 14,72 | 15,69 | 00:00:00 | | 2008-10-02 | 14,60 | 583.500 | 15,96 | 14,01 | 15,22 | 00:00:00 | | 2008-10-03 | 15,35 | 540.800 | 15,48 | 14,59 | 14,59 | 00:00:00 | | 2008-10-06 | 14,72 | 872.100 | 14,97 | 13,51 | 14,00 | 00:00:00 | | 2008-10-07 | 13,52 | 878.300 | 15,01 | 13,22 | 14,72 | 00:00:00 | | 2008-10-08 | 12,85 | 946.200 | 14,45 | 12,54 | 13,60 | 00:00:00 | | 2008-10-09 | 10,90 | 1.530.400 | 13,04 | 10,62 | 12,85 | 00:00:00 | | 2008-10-10 | 11,30 | 801.500 | 11,70 | 9,98 | 10,36 | 00:00:00 | | 2008-10-13 | 12,79 | 456.300 | 12,79 | 11,69 | 12,40 | 00:00:00 | | 2008-10-14 | 12,68 | 660.900 | 13,34 | 11,57 | 13,32 | 00:00:00 | | 2008-10-15 | 12,50 | 549.000 | 12,50 | 11,55 | 12,13 | 00:00:00 | | 2008-10-16 | 13,80 | 637.800 | 13,80 | 12,10 | 12,27 | 00:00:00 | | 2008-10-17 | 12,90 | 529.800 | 13,99 | 12,73 | 13,99 | 00:00:00 | | 2008-10-20 | 13,48 | 450.500 | 13,48 | 12,10 | 12,90 | 00:00:00 | | 2008-10-21 | 13,47 | 793.400 | 13,57 | 12,28 | 13,34 | 00:00:00 | | 2008-10-22 | 11,25 | 614.400 | 12,99 | 11,25 | 11,95 | 00:00:00 | | 2008-10-23 | 11,50 | 577.300 | 12,25 | 10,50 | 11,20 | 00:00:00 | | 2008-10-24 | 11,69 | 429.700 | 12,00 | 10,06 | 10,90 | 00:00:00 | | 2008-10-27 | 10,81 | 371.000 | 11,42 | 10,44 | 10,74 | 00:00:00 | | 2008-10-28 | 13,33 | 772.700 | 13,33 | 10,69 | 11,11 | 00:00:00 | | 2008-10-29 | 12,81 | 448.300 | 13,52 | 12,33 | 13,52 | 00:00:00 | | 2008-10-30 | 12,81 | 864.700 | 13,60 | 12,33 | 12,89 | 00:00:00 | | 2008-10-31 | 12,58 | 594.700 | 13,40 | 12,38 | 12,69 | 00:00:00 | | 2008-11-03 | 12,56 | 385.500 | 12,83 | 11,99 | 12,71 | 00:00:00 | | 2008-11-04 | 12,45 | 578.700 | 12,91 | 12,25 | 12,70 | 00:00:00 | | 2008-11-05 | 11,90 | 598.200 | 12,69 | 11,50 | 12,38 | 00:00:00 | | 2008-11-06 | 11,36 | 319.300 | 12,18 | 11,09 | 11,72 | 00:00:00 | | 2008-11-07 | 11,73 | 308.800 | 12,45 | 10,96 | 11,36 | 00:00:00 | | 2008-11-10 | 11,85 | 439.800 | 12,40 | 11,47 | 12,18 | 00:00:00 | | 2008-11-11 | 12,00 | 341.300 | 12,19 | 11,34 | 12,00 | 00:00:00 | | 2008-11-12 | 11,06 | 1.103.000 | 12,00 | 11,06 | 11,96 | 00:00:00 | | 2008-11-13 | 12,21 | 534.300 | 12,43 | 10,85 | 11,07 | 00:00:00 | | 2008-11-14 | 12,42 | 318.700 | 12,65 | 11,90 | 11,70 | 00:00:00 | | 2008-11-17 | 12,85 | 633.100 | 13,37 | 11,75 | 12,00 | 00:00:00 | | 2008-11-18 | 12,57 | 427.600 | 13,16 | 12,10 | 12,10 | 00:00:00 | | 2008-11-19 | 12,90 | 429.200 | 13,19 | 12,22 | 12,32 | 00:00:00 | | 2008-11-21 | 12,32 | 404.800 | 12,90 | 11,82 | 12,12 | 00:00:00 | | 2008-11-24 | 12,88 | 361.000 | 13,72 | 12,70 | 13,14 | 00:00:00 | | 2008-11-25 | 13,29 | 756.700 | 13,47 | 12,20 | 12,70 | 00:00:00 | | 2008-11-26 | 14,26 | 658.000 | 14,50 | 13,11 | 13,26 | 00:00:00 | | 2008-11-27 | 13,50 | 257.000 | 14,17 | 13,34 | 14,00 | 00:00:00 | | 2008-11-28 | 14,80 | 789.800 | 15,70 | 13,62 | 13,80 | 00:00:00 | | 2008-12-01 | 14,04 | 307.300 | 14,90 | 13,70 | 14,79 | 00:00:00 | | 2008-12-02 | 14,87 | 580.500 | 14,92 | 13,80 | 13,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
