TR4DER - BRASIL TELEC-PN [BRTO4.SA] Historical Prices

BRASIL TELEC-PN - [Ticker: BRTO4.SA]
Last Trade	0.00	Last Trade Time	- 00:00:00
Variation	N/A (N/A)	Open	0.00
High	0.00	Low	0.00
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	0.00	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
BRTO4.SA quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-09-19	582,000	11.46	11.86	11.46	11.80	00:00:00
2011-09-20	629,900	11.77	11.78	11.37	11.45	00:00:00
2011-09-21	767,700	11.59	11.79	11.31	11.35	00:00:00
2011-09-22	898,100	11.21	11.37	10.72	11.09	00:00:00
2011-09-23	935,800	11.00	11.33	10.81	11.25	00:00:00
2011-09-26	1,219,200	11.29	11.36	10.93	11.25	00:00:00
2011-09-27	989,500	11.30	11.56	11.11	11.20	00:00:00
2011-09-28	703,800	11.20	11.43	11.05	11.05	00:00:00
2011-09-29	383,900	11.08	11.47	10.97	11.08	00:00:00
2011-09-30	731,200	11.09	11.14	10.82	10.97	00:00:00
2011-10-03	697,000	10.89	11.19	10.56	10.60	00:00:00
2011-10-04	1,077,700	10.55	10.63	10.16	10.36	00:00:00
2011-10-05	688,200	10.17	10.70	10.17	10.64	00:00:00
2011-10-06	815,000	10.65	10.97	10.40	10.40	00:00:00
2011-10-07	735,000	10.49	10.61	10.21	10.34	00:00:00
2011-10-10	745,800	10.34	10.71	10.34	10.67	00:00:00
2011-10-11	407,100	10.65	10.76	10.56	10.63	00:00:00
2011-10-13	1,465,000	10.62	10.75	10.48	10.60	00:00:00
2011-10-14	527,500	10.65	10.79	10.55	10.64	00:00:00
2011-10-17	521,000	10.50	10.99	10.50	10.99	00:00:00
2011-10-18	1,020,600	11.00	11.73	10.95	11.45	00:00:00
2011-10-19	555,400	11.45	11.48	11.14	11.15	00:00:00
2011-10-20	1,248,800	11.15	11.53	11.02	11.14	00:00:00
2011-10-21	421,500	11.26	11.60	11.26	11.48	00:00:00
2011-10-24	478,100	11.60	11.75	11.53	11.66	00:00:00
2011-10-25	394,700	11.53	11.75	11.29	11.40	00:00:00
2011-10-26	647,600	11.54	11.65	11.27	11.50	00:00:00
2011-10-27	663,200	11.84	12.18	11.67	11.85	00:00:00
2011-10-28	531,100	11.84	12.09	11.72	11.85	00:00:00
2011-10-31	451,100	11.65	12.18	11.61	11.82	00:00:00
2011-11-01	2,026,400	11.25	11.68	11.25	11.41	00:00:00
2011-11-03	370,300	11.63	11.65	11.35	11.47	00:00:00
2011-11-04	344,200	11.47	11.84	11.22	11.83	00:00:00
2011-11-07	275,400	11.83	12.01	11.83	11.99	00:00:00
2011-11-08	709,900	12.00	12.00	11.46	11.57	00:00:00
2011-11-09	428,400	11.49	11.50	11.06	11.22	00:00:00
2011-11-10	318,500	11.24	11.52	11.24	11.38	00:00:00
2011-11-11	392,300	11.64	11.68	11.37	11.60	00:00:00
2011-11-14	245,600	11.50	11.55	11.35	11.35	00:00:00
2011-11-16	829,100	11.21	11.48	11.12	11.40	00:00:00
2011-11-17	742,200	11.27	11.28	10.82	10.92	00:00:00
2011-11-18	378,900	10.90	10.92	10.64	10.68	00:00:00
2011-11-21	1,072,600	10.60	10.60	10.23	10.40	00:00:00
2011-11-22	1,851,900	10.53	10.53	10.01	10.22	00:00:00
2011-11-23	1,480,000	9.97	10.41	9.95	10.29	00:00:00
2011-11-24	307,200	10.37	10.43	10.05	10.20	00:00:00
2011-11-25	434,600	10.08	10.43	10.06	10.15	00:00:00
2011-11-28	631,700	10.31	10.77	10.31	10.74	00:00:00
2011-11-29	770,300	10.63	11.00	10.47	10.50	00:00:00
2011-11-30	2,155,300	10.76	11.13	10.60	10.80	00:00:00
2011-12-01	717,600	11.00	11.14	10.81	10.88	00:00:00
2011-12-02	1,512,500	10.97	11.18	10.97	11.14	00:00:00
2011-12-05	850,800	11.20	11.36	11.07	11.30	00:00:00
2011-12-06	464,300	11.30	11.48	11.15	11.48	00:00:00
2011-12-07	917,100	11.35	11.44	10.70	10.70	00:00:00
2011-12-08	1,570,300	10.70	10.80	10.23	10.80	00:00:00
2011-12-09	497,100	10.79	10.91	10.70	10.80	00:00:00
2011-12-12	613,600	10.86	10.93	10.34	10.63	00:00:00
2011-12-13	678,400	10.69	10.87	10.64	10.78	00:00:00
2011-12-14	1,010,600	10.74	10.85	10.52	10.77	00:00:00
2011-12-15	520,600	10.72	11.02	10.68	10.88	00:00:00
2011-12-16	554,800	10.89	11.02	10.56	10.58	00:00:00
2011-12-19	452,500	10.58	10.73	10.34	10.35	00:00:00
2011-12-20	610,100	10.40	10.88	10.34	10.88	00:00:00
2011-12-21	252,800	10.73	10.91	10.70	10.83	00:00:00
2011-12-22	621,600	10.83	11.16	10.69	11.11	00:00:00
2011-12-23	231,000	10.87	11.28	10.87	11.25	00:00:00
2011-12-26	115,000	11.25	11.37	11.10	11.10	00:00:00
2011-12-27	462,400	11.11	11.39	11.06	11.34	00:00:00
2011-12-28	372,700	11.34	11.39	10.82	10.82	00:00:00
2011-12-29	635,200	10.93	11.01	10.73	10.88	00:00:00
2012-01-02	349,900	10.99	11.53	10.90	11.53	00:00:00
2012-01-03	751,300	11.35	11.66	11.35	11.48	00:00:00
2012-01-04	522,100	11.51	11.62	11.05	11.07	00:00:00
2012-01-05	812,100	11.08	11.35	10.82	11.19	00:00:00
2012-01-06	1,108,700	11.34	11.52	11.20	11.36	00:00:00
2012-01-09	937,900	11.40	11.57	11.14	11.30	00:00:00
2012-01-10	680,200	11.44	11.54	11.23	11.26	00:00:00
2012-01-11	391,800	11.24	11.37	11.12	11.19	00:00:00
2012-01-12	463,700	11.31	11.31	10.88	11.03	00:00:00
2012-01-13	484,600	10.91	10.92	10.70	10.70	00:00:00
2012-01-16	286,400	10.72	11.06	10.71	10.84	00:00:00
2012-01-17	347,100	10.92	10.97	10.77	10.91	00:00:00
2012-01-18	814,400	10.91	11.11	10.81	11.11	00:00:00
2012-01-19	734,000	11.09	11.17	10.85	10.90	00:00:00
2012-01-20	1,776,200	10.90	10.98	10.75	10.86	00:00:00
2012-01-23	733,000	10.83	10.90	10.74	10.74	00:00:00
2012-01-24	893,800	10.70	10.79	10.64	10.79	00:00:00
2012-01-26	1,822,400	10.79	11.34	10.79	11.20	00:00:00
2012-01-27	1,021,500	11.20	11.38	10.98	10.98	00:00:00
2012-01-30	692,200	10.96	11.19	10.86	11.19	00:00:00
2012-01-31	1,013,700	11.24	11.26	10.96	11.15	00:00:00
2012-02-01	847,900	11.11	11.29	11.11	11.29	00:00:00
2012-02-02	908,400	11.29	11.40	11.18	11.40	00:00:00
2012-02-03	906,900	11.25	11.47	11.22	11.27	00:00:00
2012-02-06	609,700	11.14	11.26	11.00	11.08	00:00:00
2012-02-07	530,600	11.01	11.20	10.97	11.20	00:00:00
2012-02-08	870,300	11.16	11.20	11.01	11.15	00:00:00
2012-02-09	996,800	11.14	11.19	11.03	11.11	00:00:00
2012-02-10	1,404,200	11.02	11.10	10.93	11.00	00:00:00
2012-02-13	1,127,600	11.04	11.15	10.95	11.00	00:00:00
2012-02-14	607,600	11.02	11.05	10.87	10.94	00:00:00
2012-02-15	1,686,600	10.95	11.03	10.92	11.00	00:00:00
2012-02-16	1,053,800	10.98	11.01	10.79	10.90	00:00:00
2012-02-17	436,300	10.90	10.98	10.88	10.98	00:00:00
2012-02-22	887,700	10.91	10.98	10.85	10.92	00:00:00
2012-02-23	2,957,700	10.90	11.32	10.83	11.28	00:00:00
2012-02-24	2,670,800	11.40	11.60	10.95	10.97	00:00:00
2012-02-27	2,045,200	11.01	11.32	10.98	11.10	00:00:00
2012-02-28	2,862,300	11.14	11.35	11.10	11.31	00:00:00
2012-02-29	2,674,500	11.36	11.65	11.24	11.60	00:00:00
2012-03-01	2,570,900	11.61	11.77	11.47	11.73	00:00:00
2012-03-02	2,202,900	11.76	11.93	11.65	11.78	00:00:00
2012-03-05	881,500	11.75	11.78	11.50	11.56	00:00:00
2012-03-06	995,300	11.47	11.52	11.35	11.50	00:00:00
2012-03-07	1,304,800	11.61	11.74	11.57	11.60	00:00:00
2012-03-08	1,885,500	11.72	11.87	11.36	11.38	00:00:00
2012-03-12	861,500	11.31	11.35	11.11	11.20	00:00:00
2012-03-13	1,143,600	11.26	11.66	11.23	11.66	00:00:00
2012-03-14	1,289,300	11.60	11.76	11.52	11.67	00:00:00
2012-03-15	1,395,200	11.55	11.76	11.55	11.66	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 > >>