|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-04-01 | 13,39 | 502.700 | 13,39 | 12,40 | 12,65 | 00:00:00 | | 2009-04-02 | 13,63 | 839.100 | 14,16 | 13,52 | 13,70 | 00:00:00 | | 2009-04-03 | 14,13 | 574.400 | 14,13 | 13,78 | 13,78 | 00:00:00 | | 2009-04-06 | 13,95 | 585.900 | 14,09 | 13,62 | 13,70 | 00:00:00 | | 2009-04-07 | 13,56 | 308.400 | 13,95 | 13,56 | 13,88 | 00:00:00 | | 2009-04-08 | 13,35 | 298.300 | 13,79 | 13,30 | 13,69 | 00:00:00 | | 2009-04-09 | 13,55 | 861.700 | 13,86 | 13,34 | 13,66 | 00:00:00 | | 2009-04-13 | 13,96 | 435.300 | 13,99 | 13,38 | 13,65 | 00:00:00 | | 2009-04-14 | 13,66 | 703.900 | 13,84 | 13,40 | 13,83 | 00:00:00 | | 2009-04-15 | 13,15 | 725.300 | 13,63 | 13,15 | 13,42 | 00:00:00 | | 2009-04-16 | 13,59 | 1.044.600 | 13,59 | 12,94 | 13,43 | 00:00:00 | | 2009-04-17 | 13,40 | 564.700 | 13,50 | 13,11 | 13,50 | 00:00:00 | | 2009-04-20 | 13,16 | 396.800 | 13,16 | 12,87 | 13,10 | 00:00:00 | | 2009-04-22 | 13,05 | 208.500 | 13,41 | 13,05 | 13,25 | 00:00:00 | | 2009-04-23 | 13,30 | 244.400 | 13,30 | 12,96 | 13,15 | 00:00:00 | | 2009-04-24 | 13,57 | 597.900 | 13,72 | 13,28 | 13,30 | 00:00:00 | | 2009-04-27 | 13,20 | 523.300 | 13,51 | 13,09 | 13,45 | 00:00:00 | | 2009-04-28 | 13,28 | 507.400 | 13,46 | 13,01 | 13,06 | 00:00:00 | | 2009-04-29 | 13,91 | 438.800 | 13,91 | 13,38 | 13,50 | 00:00:00 | | 2009-04-30 | 13,53 | 649.900 | 14,09 | 13,53 | 13,99 | 00:00:00 | | 2009-05-04 | 13,86 | 421.500 | 14,04 | 13,72 | 13,95 | 00:00:00 | | 2009-05-05 | 13,70 | 983.600 | 13,95 | 13,62 | 13,92 | 00:00:00 | | 2009-05-06 | 14,05 | 1.116.200 | 14,33 | 13,70 | 13,78 | 00:00:00 | | 2009-05-07 | 13,90 | 417.700 | 14,29 | 13,62 | 14,28 | 00:00:00 | | 2009-05-08 | 14,06 | 658.000 | 14,10 | 13,75 | 13,91 | 00:00:00 | | 2009-05-11 | 13,90 | 403.200 | 14,08 | 13,70 | 13,90 | 00:00:00 | | 2009-05-12 | 13,90 | 1.153.200 | 14,50 | 13,70 | 14,19 | 00:00:00 | | 2009-05-13 | 13,70 | 633.000 | 13,80 | 13,47 | 13,71 | 00:00:00 | | 2009-05-14 | 14,07 | 566.000 | 14,07 | 13,50 | 13,55 | 00:00:00 | | 2009-05-15 | 13,49 | 307.500 | 14,04 | 13,49 | 13,91 | 00:00:00 | | 2009-05-18 | 14,20 | 388.400 | 14,25 | 13,64 | 13,70 | 00:00:00 | | 2009-05-19 | 13,91 | 365.100 | 14,30 | 13,91 | 14,07 | 00:00:00 | | 2009-05-20 | 13,75 | 618.100 | 14,16 | 13,75 | 14,07 | 00:00:00 | | 2009-05-21 | 13,92 | 370.700 | 13,97 | 13,50 | 13,75 | 00:00:00 | | 2009-05-22 | 13,76 | 420.200 | 14,06 | 13,67 | 14,05 | 00:00:00 | | 2009-05-25 | 13,75 | 67.400 | 13,99 | 13,65 | 13,77 | 00:00:00 | | 2009-05-26 | 14,14 | 339.700 | 14,16 | 13,50 | 13,60 | 00:00:00 | | 2009-05-27 | 14,24 | 386.400 | 14,54 | 13,91 | 14,16 | 00:00:00 | | 2009-05-28 | 14,90 | 562.700 | 14,90 | 14,12 | 14,31 | 00:00:00 | | 2009-05-29 | 14,00 | 1.172.700 | 15,18 | 13,91 | 15,18 | 00:00:00 | | 2009-06-01 | 14,20 | 466.200 | 14,61 | 14,13 | 14,37 | 00:00:00 | | 2009-06-02 | 14,11 | 607.200 | 14,80 | 14,10 | 14,11 | 00:00:00 | | 2009-06-03 | 13,30 | 771.400 | 14,24 | 13,28 | 14,15 | 00:00:00 | | 2009-06-04 | 13,78 | 396.400 | 13,84 | 13,44 | 13,55 | 00:00:00 | | 2009-06-05 | 13,79 | 443.700 | 14,10 | 13,54 | 14,07 | 00:00:00 | | 2009-06-08 | 13,52 | 303.000 | 13,75 | 13,43 | 13,75 | 00:00:00 | | 2009-06-09 | 13,48 | 360.000 | 13,80 | 13,35 | 13,79 | 00:00:00 | | 2009-06-10 | 13,25 | 686.500 | 13,76 | 13,15 | 13,60 | 00:00:00 | | 2009-06-12 | 13,19 | 375.100 | 13,41 | 13,07 | 13,36 | 00:00:00 | | 2009-06-15 | 12,45 | 757.400 | 13,18 | 12,31 | 13,18 | 00:00:00 | | 2009-06-16 | 12,01 | 733.000 | 12,58 | 12,01 | 12,57 | 00:00:00 | | 2009-06-17 | 12,20 | 1.334.400 | 12,28 | 11,73 | 12,06 | 00:00:00 | | 2009-06-18 | 12,20 | 799.900 | 12,47 | 12,05 | 12,45 | 00:00:00 | | 2009-06-19 | 12,17 | 850.200 | 12,33 | 12,15 | 12,30 | 00:00:00 | | 2009-06-22 | 12,26 | 875.300 | 12,30 | 12,10 | 12,21 | 00:00:00 | | 2009-06-23 | 12,35 | 1.107.900 | 12,45 | 12,21 | 12,30 | 00:00:00 | | 2009-06-24 | 12,22 | 625.400 | 12,54 | 12,12 | 12,50 | 00:00:00 | | 2009-06-25 | 12,77 | 858.800 | 12,77 | 11,87 | 12,20 | 00:00:00 | | 2009-06-26 | 12,66 | 639.900 | 12,79 | 12,54 | 12,77 | 00:00:00 | | 2009-06-29 | 12,79 | 704.400 | 12,93 | 12,65 | 12,66 | 00:00:00 | | 2009-06-30 | 13,05 | 1.341.000 | 13,09 | 12,82 | 12,92 | 00:00:00 | | 2009-07-01 | 13,10 | 1.207.900 | 13,31 | 13,02 | 13,07 | 00:00:00 | | 2009-07-02 | 13,05 | 542.800 | 13,09 | 12,65 | 12,95 | 00:00:00 | | 2009-07-03 | 13,30 | 580.200 | 13,40 | 12,90 | 12,90 | 00:00:00 | | 2009-07-06 | 13,15 | 781.000 | 13,26 | 12,76 | 13,20 | 00:00:00 | | 2009-07-07 | 12,85 | 1.005.500 | 13,07 | 12,78 | 12,94 | 00:00:00 | | 2009-07-08 | 12,80 | 797.300 | 12,96 | 12,48 | 12,96 | 00:00:00 | | 2009-07-10 | 12,78 | 443.700 | 12,95 | 12,51 | 12,74 | 00:00:00 | | 2009-07-13 | 12,50 | 437.500 | 12,90 | 12,42 | 12,81 | 00:00:00 | | 2009-07-14 | 12,03 | 1.264.000 | 12,69 | 11,98 | 12,69 | 00:00:00 | | 2009-07-15 | 12,58 | 589.100 | 12,58 | 12,15 | 12,25 | 00:00:00 | | 2009-07-16 | 12,75 | 492.500 | 12,84 | 12,25 | 12,55 | 00:00:00 | | 2009-07-17 | 12,70 | 805.300 | 12,81 | 12,63 | 12,70 | 00:00:00 | | 2009-07-20 | 12,65 | 586.400 | 12,90 | 12,52 | 12,90 | 00:00:00 | | 2009-07-21 | 12,78 | 462.600 | 12,78 | 12,45 | 12,76 | 00:00:00 | | 2009-07-22 | 12,80 | 469.000 | 12,85 | 12,51 | 12,51 | 00:00:00 | | 2009-07-23 | 12,84 | 839.600 | 13,10 | 12,72 | 12,93 | 00:00:00 | | 2009-07-24 | 12,87 | 410.700 | 13,05 | 12,73 | 12,80 | 00:00:00 | | 2009-07-27 | 12,99 | 475.700 | 13,09 | 12,72 | 12,93 | 00:00:00 | | 2009-07-28 | 12,91 | 377.500 | 13,03 | 12,78 | 12,88 | 00:00:00 | | 2009-07-29 | 13,10 | 409.300 | 13,10 | 12,55 | 12,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
