|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-10-29 | 874,500 | 17.50 | 17.50 | 17.20 | 17.30 | 00:00:00 | 2007-10-30 | 557,700 | 17.42 | 17.45 | 17.14 | 17.25 | 00:00:00 | 2007-10-31 | 911,300 | 17.25 | 17.35 | 16.71 | 17.24 | 00:00:00 | 2007-11-01 | 1,074,500 | 16.65 | 17.15 | 16.65 | 16.80 | 00:00:00 | 2007-11-02 | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 00:00:00 | 2007-11-05 | 1,097,100 | 16.78 | 17.34 | 16.40 | 17.25 | 00:00:00 | 2007-11-06 | 1,589,600 | 17.50 | 17.90 | 17.20 | 17.55 | 00:00:00 | 2007-11-07 | 995,700 | 17.45 | 17.69 | 17.13 | 17.49 | 00:00:00 | 2007-11-08 | 1,069,300 | 17.45 | 17.50 | 16.54 | 16.70 | 00:00:00 | 2007-11-09 | 1,440,700 | 16.80 | 17.20 | 16.00 | 16.70 | 00:00:00 | 2007-11-12 | 652,900 | 16.54 | 16.55 | 15.60 | 16.00 | 00:00:00 | 2007-11-13 | 843,500 | 15.94 | 16.53 | 15.63 | 16.25 | 00:00:00 | 2007-11-14 | 1,684,700 | 16.40 | 17.50 | 16.30 | 17.46 | 00:00:00 | 2007-11-15 | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 00:00:00 | 2007-11-16 | 653,900 | 17.55 | 17.55 | 16.82 | 17.22 | 00:00:00 | 2007-11-19 | 497,700 | 17.00 | 17.15 | 16.50 | 16.75 | 00:00:00 | 2007-11-20 | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 00:00:00 | 2007-11-21 | 1,097,900 | 16.25 | 16.70 | 16.01 | 16.50 | 00:00:00 | 2007-11-22 | 1,171,800 | 16.55 | 16.98 | 16.15 | 16.20 | 00:00:00 | 2007-11-23 | 936,000 | 16.20 | 16.36 | 15.93 | 16.25 | 00:00:00 | 2007-11-26 | 1,566,800 | 16.35 | 16.45 | 15.60 | 15.75 | 00:00:00 | 2007-11-27 | 1,414,500 | 15.60 | 15.72 | 15.21 | 15.40 | 00:00:00 | 2007-11-28 | 2,110,400 | 15.55 | 16.21 | 15.55 | 16.14 | 00:00:00 | 2007-11-29 | 1,522,200 | 16.13 | 16.85 | 16.05 | 16.50 | 00:00:00 | 2007-11-30 | 5,352,200 | 16.85 | 17.50 | 16.56 | 17.50 | 00:00:00 | 2007-12-03 | 1,415,600 | 17.28 | 17.60 | 17.08 | 17.25 | 00:00:00 | 2007-12-04 | 772,600 | 17.26 | 17.26 | 16.75 | 16.97 | 00:00:00 | 2007-12-05 | 1,355,400 | 17.20 | 17.40 | 16.85 | 17.40 | 00:00:00 | 2007-12-06 | 1,309,500 | 17.38 | 18.17 | 17.01 | 17.70 | 00:00:00 | 2007-12-07 | 976,100 | 17.70 | 18.00 | 17.58 | 17.98 | 00:00:00 | 2007-12-10 | 1,808,100 | 17.80 | 18.56 | 17.80 | 18.34 | 00:00:00 | 2007-12-11 | 1,402,000 | 18.40 | 19.17 | 18.20 | 18.20 | 00:00:00 | 2007-12-12 | 1,940,800 | 17.97 | 19.20 | 17.51 | 17.69 | 00:00:00 | 2007-12-13 | 510,000 | 17.49 | 17.79 | 17.00 | 17.35 | 00:00:00 | 2007-12-14 | 530,500 | 17.27 | 17.75 | 16.71 | 17.55 | 00:00:00 | 2007-12-17 | 628,100 | 17.30 | 17.30 | 16.55 | 16.71 | 00:00:00 | 2007-12-18 | 495,800 | 17.00 | 17.19 | 16.54 | 16.88 | 00:00:00 | 2007-12-19 | 747,500 | 17.10 | 17.10 | 16.60 | 17.09 | 00:00:00 | 2007-12-20 | 723,100 | 16.85 | 16.95 | 16.50 | 16.70 | 00:00:00 | 2007-12-21 | 516,600 | 16.96 | 17.87 | 16.61 | 17.80 | 00:00:00 | 2007-12-24 | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 00:00:00 | 2007-12-25 | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 00:00:00 | 2007-12-26 | 549,100 | 17.75 | 18.08 | 17.60 | 17.80 | 00:00:00 | 2007-12-27 | 755,100 | 17.80 | 18.09 | 17.75 | 17.80 | 00:00:00 | 2007-12-28 | 874,400 | 18.07 | 18.30 | 17.88 | 18.25 | 00:00:00 | 2007-12-31 | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 00:00:00 | 2008-01-01 | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 00:00:00 | 2008-01-02 | 1,723,000 | 18.00 | 18.40 | 17.64 | 17.75 | 00:00:00 | 2008-01-03 | 855,400 | 17.75 | 18.45 | 17.68 | 18.45 | 00:00:00 | 2008-01-04 | 2,035,300 | 18.50 | 19.50 | 18.50 | 18.81 | 00:00:00 | 2008-01-07 | 1,711,400 | 19.49 | 19.49 | 18.76 | 19.42 | 00:00:00 | 2008-01-08 | 2,324,600 | 19.40 | 19.70 | 19.19 | 19.61 | 00:00:00 | 2008-01-09 | 1,582,100 | 19.38 | 19.38 | 18.46 | 18.70 | 00:00:00 | 2008-01-10 | 6,843,900 | 18.11 | 18.17 | 16.90 | 17.85 | 00:00:00 | 2008-01-11 | 2,049,600 | 17.68 | 18.29 | 17.02 | 17.15 | 00:00:00 | 2008-01-14 | 1,845,500 | 17.05 | 17.49 | 16.65 | 16.65 | 00:00:00 | 2008-01-15 | 1,440,400 | 16.50 | 16.57 | 15.65 | 16.00 | 00:00:00 | 2008-01-16 | 1,601,300 | 15.69 | 16.20 | 15.59 | 15.89 | 00:00:00 | 2008-01-17 | 1,217,500 | 15.81 | 16.10 | 15.14 | 15.38 | 00:00:00 | 2008-01-18 | 836,900 | 15.79 | 15.79 | 14.91 | 15.25 | 00:00:00 | 2008-01-21 | 822,300 | 14.67 | 14.92 | 14.12 | 14.20 | 00:00:00 | 2008-01-22 | 1,114,600 | 13.81 | 14.99 | 13.80 | 14.88 | 00:00:00 | 2008-01-23 | 776,200 | 14.60 | 14.85 | 13.91 | 14.15 | 00:00:00 | 2008-01-24 | 1,339,800 | 14.85 | 15.20 | 14.25 | 15.14 | 00:00:00 | 2008-01-25 | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 00:00:00 | 2008-01-28 | 991,500 | 14.89 | 15.95 | 14.70 | 15.60 | 00:00:00 | 2008-01-29 | 1,709,700 | 16.00 | 16.88 | 15.78 | 16.65 | 00:00:00 | 2008-01-30 | 1,192,900 | 16.80 | 17.29 | 16.75 | 17.29 | 00:00:00 | 2008-01-31 | 2,035,100 | 17.00 | 17.65 | 16.30 | 17.65 | 00:00:00 | 2008-02-01 | 954,600 | 17.82 | 18.00 | 17.31 | 18.00 | 00:00:00 | 2008-02-04 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2008-02-05 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2008-02-06 | 496,700 | 17.79 | 17.80 | 17.11 | 17.19 | 00:00:00 | 2008-02-07 | 952,600 | 17.10 | 17.14 | 16.41 | 16.74 | 00:00:00 | 2008-02-08 | 987,500 | 16.90 | 17.59 | 16.90 | 17.16 | 00:00:00 | 2008-02-11 | 577,200 | 17.05 | 17.60 | 17.00 | 17.11 | 00:00:00 | 2008-02-12 | 1,426,400 | 17.11 | 17.82 | 17.11 | 17.26 | 00:00:00 | 2008-02-13 | 2,204,100 | 17.26 | 17.90 | 17.21 | 17.57 | 00:00:00 | 2008-02-14 | 995,100 | 17.61 | 18.00 | 17.34 | 17.70 | 00:00:00 | 2008-02-15 | 2,041,600 | 17.65 | 17.88 | 17.30 | 17.78 | 00:00:00 | 2008-02-18 | 608,800 | 17.89 | 17.89 | 17.52 | 17.57 | 00:00:00 | 2008-02-19 | 900,600 | 17.80 | 17.90 | 16.72 | 17.19 | 00:00:00 | 2008-02-20 | 728,500 | 17.00 | 17.79 | 16.76 | 17.79 | 00:00:00 | 2008-02-21 | 720,300 | 17.79 | 17.79 | 17.07 | 17.10 | 00:00:00 | 2008-02-22 | 484,100 | 17.10 | 17.54 | 17.10 | 17.47 | 00:00:00 | 2008-02-25 | 1,703,100 | 17.48 | 17.87 | 17.40 | 17.75 | 00:00:00 | 2008-02-26 | 929,700 | 17.78 | 17.94 | 17.25 | 17.80 | 00:00:00 | 2008-02-27 | 1,445,800 | 17.80 | 18.60 | 17.67 | 18.40 | 00:00:00 | 2008-02-28 | 1,474,500 | 18.45 | 18.90 | 18.25 | 18.49 | 00:00:00 | 2008-02-29 | 1,040,300 | 18.45 | 18.78 | 17.86 | 18.78 | 00:00:00 | 2008-03-03 | 960,700 | 18.45 | 18.95 | 18.02 | 18.95 | 00:00:00 | 2008-03-04 | 1,661,300 | 18.50 | 18.85 | 18.10 | 18.53 | 00:00:00 | 2008-03-05 | 1,391,700 | 18.60 | 19.50 | 18.60 | 19.40 | 00:00:00 | 2008-03-06 | 1,122,400 | 19.39 | 19.45 | 18.51 | 18.51 | 00:00:00 | 2008-03-07 | 1,529,400 | 18.30 | 18.42 | 17.55 | 17.78 | 00:00:00 | 2008-03-10 | 599,300 | 17.85 | 17.95 | 16.98 | 17.00 | 00:00:00 | 2008-03-11 | 1,141,800 | 17.10 | 17.98 | 17.10 | 17.50 | 00:00:00 | 2008-03-12 | 982,000 | 17.51 | 18.49 | 17.37 | 18.26 | 00:00:00 | 2008-03-13 | 877,300 | 18.00 | 18.94 | 17.66 | 18.90 | 00:00:00 | 2008-03-14 | 769,000 | 18.79 | 19.10 | 18.10 | 18.50 | 00:00:00 | 2008-03-17 | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 00:00:00 | 2008-03-18 | 1,890,700 | 18.05 | 19.04 | 18.05 | 18.63 | 00:00:00 | 2008-03-19 | 752,700 | 18.17 | 18.60 | 16.82 | 16.99 | 00:00:00 | 2008-03-20 | 718,600 | 16.99 | 17.49 | 16.63 | 17.49 | 00:00:00 | 2008-03-21 | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 00:00:00 | 2008-03-24 | 601,400 | 17.70 | 18.89 | 17.70 | 18.18 | 00:00:00 | 2008-03-25 | 972,000 | 18.78 | 18.84 | 18.49 | 18.84 | 00:00:00 | 2008-03-26 | 934,800 | 18.85 | 18.85 | 18.49 | 18.55 | 00:00:00 | 2008-03-27 | 1,459,400 | 18.64 | 18.84 | 17.88 | 17.95 | 00:00:00 | 2008-03-28 | 2,207,500 | 18.60 | 19.48 | 18.28 | 19.48 | 00:00:00 | 2008-03-31 | 1,228,300 | 19.13 | 19.75 | 18.72 | 19.30 | 00:00:00 | 2008-04-01 | 1,573,900 | 19.25 | 19.90 | 19.25 | 19.90 | 00:00:00 | 2008-04-02 | 1,381,500 | 19.91 | 20.59 | 19.87 | 20.40 | 00:00:00 | 2008-04-03 | 1,316,600 | 20.35 | 20.91 | 20.20 | 20.70 | 00:00:00 | 2008-04-04 | 736,400 | 20.70 | 21.00 | 20.50 | 20.55 | 00:00:00 | 2008-04-07 | 1,015,600 | 20.70 | 21.03 | 20.28 | 20.54 | 00:00:00 | 2008-04-08 | 1,401,300 | 20.45 | 20.65 | 19.78 | 20.10 | 00:00:00 | 2008-04-09 | 843,800 | 19.67 | 20.00 | 19.50 | 19.51 | 00:00:00 | 2008-04-10 | 769,600 | 19.70 | 20.09 | 19.41 | 20.04 | 00:00:00 | 2008-04-11 | 1,328,800 | 20.00 | 20.40 | 19.51 | 20.35 | 00:00:00 | 2008-04-14 | 1,584,300 | 20.00 | 20.50 | 19.04 | 19.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|