|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-12-02 | 14,87 | 580.500 | 14,92 | 13,80 | 13,81 | 00:00:00 | | 2008-12-03 | 14,33 | 512.900 | 14,80 | 13,95 | 14,80 | 00:00:00 | | 2008-12-04 | 15,60 | 454.000 | 15,74 | 14,49 | 14,56 | 00:00:00 | | 2008-12-05 | 16,49 | 627.700 | 16,50 | 14,90 | 15,40 | 00:00:00 | | 2008-12-08 | 17,50 | 794.700 | 17,80 | 16,92 | 17,36 | 00:00:00 | | 2008-12-09 | 16,86 | 590.000 | 17,74 | 16,61 | 17,46 | 00:00:00 | | 2008-12-10 | 15,53 | 323.700 | 17,29 | 15,53 | 17,27 | 00:00:00 | | 2008-12-11 | 14,92 | 416.900 | 15,90 | 14,92 | 15,89 | 00:00:00 | | 2008-12-12 | 15,51 | 635.500 | 15,65 | 14,11 | 14,80 | 00:00:00 | | 2008-12-15 | 14,80 | 414.700 | 15,70 | 14,72 | 15,60 | 00:00:00 | | 2008-12-16 | 15,50 | 590.900 | 15,94 | 14,98 | 15,01 | 00:00:00 | | 2008-12-17 | 14,46 | 1.094.900 | 15,40 | 14,02 | 15,40 | 00:00:00 | | 2008-12-18 | 15,25 | 781.900 | 15,50 | 14,52 | 14,72 | 00:00:00 | | 2008-12-19 | 15,01 | 1.159.900 | 17,10 | 15,00 | 16,71 | 00:00:00 | | 2008-12-22 | 14,59 | 934.600 | 15,28 | 14,06 | 15,26 | 00:00:00 | | 2008-12-23 | 14,11 | 368.500 | 14,84 | 14,11 | 14,59 | 00:00:00 | | 2008-12-26 | 13,99 | 213.900 | 14,39 | 13,91 | 14,21 | 00:00:00 | | 2008-12-29 | 13,60 | 372.300 | 14,39 | 13,60 | 13,95 | 00:00:00 | | 2008-12-30 | 13,64 | 643.600 | 14,24 | 13,61 | 13,61 | 00:00:00 | | 2009-01-02 | 14,33 | 452.100 | 14,33 | 13,42 | 13,86 | 00:00:00 | | 2009-01-05 | 14,80 | 490.700 | 14,90 | 13,76 | 14,04 | 00:00:00 | | 2009-01-06 | 14,30 | 425.700 | 14,89 | 14,08 | 14,89 | 00:00:00 | | 2009-01-07 | 13,59 | 396.600 | 14,47 | 13,37 | 14,47 | 00:00:00 | | 2009-01-08 | 13,40 | 1.033.400 | 14,05 | 13,40 | 13,46 | 00:00:00 | | 2009-01-09 | 12,80 | 626.700 | 13,88 | 12,73 | 13,78 | 00:00:00 | | 2009-01-12 | 12,59 | 344.400 | 13,05 | 12,40 | 13,00 | 00:00:00 | | 2009-01-13 | 12,70 | 429.300 | 12,94 | 12,38 | 12,55 | 00:00:00 | | 2009-01-14 | 11,85 | 455.200 | 12,60 | 11,68 | 12,50 | 00:00:00 | | 2009-01-15 | 11,70 | 728.300 | 12,00 | 11,06 | 12,00 | 00:00:00 | | 2009-01-16 | 11,80 | 299.400 | 12,12 | 11,53 | 12,00 | 00:00:00 | | 2009-01-19 | 11,50 | 216.800 | 11,88 | 11,25 | 11,88 | 00:00:00 | | 2009-01-20 | 11,40 | 316.700 | 11,97 | 11,20 | 11,56 | 00:00:00 | | 2009-01-21 | 11,88 | 400.100 | 11,88 | 11,47 | 11,54 | 00:00:00 | | 2009-01-22 | 11,87 | 375.700 | 11,96 | 11,35 | 11,91 | 00:00:00 | | 2009-01-23 | 11,81 | 165.400 | 12,05 | 11,50 | 11,80 | 00:00:00 | | 2009-01-26 | 12,50 | 465.200 | 12,56 | 11,75 | 11,76 | 00:00:00 | | 2009-01-27 | 12,35 | 331.300 | 12,89 | 12,33 | 12,56 | 00:00:00 | | 2009-01-28 | 12,11 | 487.300 | 12,84 | 12,11 | 12,80 | 00:00:00 | | 2009-01-29 | 11,69 | 484.100 | 12,26 | 11,69 | 12,16 | 00:00:00 | | 2009-01-30 | 11,88 | 399.400 | 12,00 | 11,40 | 11,67 | 00:00:00 | | 2009-02-02 | 11,33 | 372.800 | 11,62 | 11,33 | 11,41 | 00:00:00 | | 2009-02-03 | 12,04 | 626.700 | 12,04 | 11,33 | 11,40 | 00:00:00 | | 2009-02-04 | 11,40 | 747.800 | 12,18 | 11,40 | 11,95 | 00:00:00 | | 2009-02-05 | 11,40 | 848.800 | 11,66 | 11,15 | 11,45 | 00:00:00 | | 2009-02-06 | 11,57 | 815.200 | 11,75 | 11,36 | 11,45 | 00:00:00 | | 2009-02-09 | 11,41 | 410.100 | 11,62 | 11,34 | 11,62 | 00:00:00 | | 2009-02-10 | 11,27 | 596.500 | 11,73 | 11,03 | 11,60 | 00:00:00 | | 2009-02-11 | 11,16 | 412.100 | 11,48 | 11,11 | 11,38 | 00:00:00 | | 2009-02-12 | 11,70 | 433.800 | 11,73 | 10,98 | 11,06 | 00:00:00 | | 2009-02-13 | 11,80 | 420.100 | 12,00 | 11,55 | 12,00 | 00:00:00 | | 2009-02-16 | 11,95 | 127.700 | 11,95 | 11,51 | 11,52 | 00:00:00 | | 2009-02-17 | 11,35 | 477.900 | 11,60 | 11,20 | 11,54 | 00:00:00 | | 2009-02-18 | 11,49 | 536.900 | 11,52 | 11,30 | 11,50 | 00:00:00 | | 2009-02-19 | 11,61 | 294.900 | 11,72 | 11,42 | 11,49 | 00:00:00 | | 2009-02-20 | 11,59 | 588.100 | 11,85 | 11,35 | 11,40 | 00:00:00 | | 2009-02-25 | 11,75 | 238.500 | 11,95 | 11,46 | 11,46 | 00:00:00 | | 2009-02-26 | 11,61 | 257.900 | 11,99 | 11,60 | 11,90 | 00:00:00 | | 2009-02-27 | 11,69 | 438.300 | 11,84 | 11,26 | 11,47 | 00:00:00 | | 2009-03-02 | 11,06 | 360.400 | 11,55 | 11,06 | 11,33 | 00:00:00 | | 2009-03-03 | 11,12 | 532.700 | 11,30 | 11,03 | 11,21 | 00:00:00 | | 2009-03-04 | 11,41 | 1.596.900 | 11,63 | 11,25 | 11,40 | 00:00:00 | | 2009-03-05 | 11,15 | 225.800 | 11,38 | 11,06 | 11,26 | 00:00:00 | | 2009-03-06 | 11,35 | 415.000 | 11,39 | 11,10 | 11,18 | 00:00:00 | | 2009-03-09 | 11,35 | 204.600 | 11,37 | 11,14 | 11,27 | 00:00:00 | | 2009-03-10 | 11,87 | 372.000 | 11,87 | 11,26 | 11,44 | 00:00:00 | | 2009-03-11 | 11,70 | 347.900 | 11,99 | 11,55 | 11,80 | 00:00:00 | | 2009-03-12 | 12,29 | 493.400 | 12,39 | 11,57 | 11,60 | 00:00:00 | | 2009-03-13 | 12,17 | 276.300 | 12,39 | 11,86 | 12,32 | 00:00:00 | | 2009-03-16 | 12,32 | 483.400 | 12,72 | 12,18 | 12,18 | 00:00:00 | | 2009-03-17 | 12,84 | 428.800 | 12,86 | 12,05 | 12,35 | 00:00:00 | | 2009-03-18 | 13,39 | 357.600 | 13,50 | 12,60 | 12,63 | 00:00:00 | | 2009-03-19 | 13,20 | 672.600 | 13,50 | 13,18 | 13,50 | 00:00:00 | | 2009-03-20 | 13,06 | 695.500 | 13,40 | 12,81 | 13,33 | 00:00:00 | | 2009-03-23 | 13,93 | 519.600 | 14,14 | 13,19 | 13,19 | 00:00:00 | | 2009-03-24 | 13,39 | 624.300 | 13,85 | 13,30 | 13,70 | 00:00:00 | | 2009-03-25 | 13,19 | 749.000 | 13,80 | 13,14 | 13,40 | 00:00:00 | | 2009-03-26 | 13,08 | 485.800 | 13,56 | 12,97 | 13,38 | 00:00:00 | | 2009-03-27 | 12,85 | 318.200 | 13,08 | 12,53 | 13,08 | 00:00:00 | | 2009-03-30 | 12,31 | 400.700 | 12,85 | 12,14 | 12,85 | 00:00:00 | | 2009-03-31 | 12,90 | 591.600 | 13,22 | 12,01 | 12,60 | 00:00:00 | | 2009-04-01 | 13,39 | 502.700 | 13,39 | 12,40 | 12,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
