|
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 | 2008-04-14 | 1,584,300 | 20.00 | 20.50 | 19.04 | 19.62 | 00:00:00 | 2008-04-15 | 423,300 | 19.60 | 19.85 | 19.04 | 19.48 | 00:00:00 | 2008-04-16 | 1,156,400 | 19.50 | 20.30 | 19.20 | 20.00 | 00:00:00 | 2008-04-17 | 1,520,500 | 19.94 | 20.86 | 19.70 | 20.55 | 00:00:00 | 2008-04-18 | 739,100 | 20.90 | 21.00 | 20.40 | 20.53 | 00:00:00 | 2008-04-22 | 1,119,100 | 21.09 | 21.24 | 20.60 | 20.70 | 00:00:00 | 2008-04-23 | 2,123,600 | 20.97 | 21.40 | 20.14 | 20.30 | 00:00:00 | 2008-04-24 | 752,400 | 20.49 | 20.94 | 20.15 | 20.94 | 00:00:00 | 2008-04-25 | 2,228,000 | 21.05 | 21.14 | 19.74 | 20.00 | 00:00:00 | 2008-04-28 | 8,018,200 | 20.20 | 20.76 | 18.17 | 19.20 | 00:00:00 | 2008-04-29 | 4,393,900 | 19.09 | 19.60 | 18.90 | 19.22 | 00:00:00 | 2008-04-30 | 4,388,100 | 19.15 | 20.40 | 18.60 | 20.00 | 00:00:00 | 2008-05-02 | 2,772,400 | 19.95 | 19.95 | 18.38 | 18.65 | 00:00:00 | 2008-05-05 | 1,792,100 | 18.70 | 19.29 | 17.89 | 18.02 | 00:00:00 | 2008-05-06 | 1,481,600 | 18.13 | 18.60 | 18.01 | 18.51 | 00:00:00 | 2008-05-07 | 1,225,800 | 18.70 | 19.00 | 17.70 | 17.96 | 00:00:00 | 2008-05-08 | 1,847,400 | 18.05 | 18.30 | 17.72 | 18.29 | 00:00:00 | 2008-05-09 | 1,670,400 | 18.28 | 18.55 | 18.10 | 18.50 | 00:00:00 | 2008-05-12 | 1,420,600 | 18.59 | 19.16 | 18.55 | 19.05 | 00:00:00 | 2008-05-13 | 1,991,200 | 19.20 | 19.40 | 18.83 | 19.40 | 00:00:00 | 2008-05-14 | 2,460,400 | 19.43 | 19.72 | 19.29 | 19.60 | 00:00:00 | 2008-05-15 | 2,725,600 | 19.75 | 19.75 | 19.46 | 19.63 | 00:00:00 | 2008-05-16 | 3,671,300 | 19.68 | 19.97 | 19.68 | 19.85 | 00:00:00 | 2008-05-19 | 1,366,200 | 19.90 | 20.00 | 19.40 | 20.00 | 00:00:00 | 2008-05-20 | 891,400 | 19.95 | 19.95 | 19.21 | 19.21 | 00:00:00 | 2008-05-21 | 1,375,200 | 19.22 | 19.60 | 19.11 | 19.60 | 00:00:00 | 2008-05-23 | 634,100 | 19.59 | 19.92 | 19.23 | 19.90 | 00:00:00 | 2008-05-26 | 1,080,100 | 19.75 | 20.60 | 19.56 | 20.50 | 00:00:00 | 2008-05-27 | 5,333,600 | 20.40 | 20.60 | 19.80 | 20.20 | 00:00:00 | 2008-05-28 | 5,137,900 | 20.20 | 20.60 | 19.99 | 20.53 | 00:00:00 | 2008-05-29 | 1,312,300 | 20.44 | 20.45 | 19.90 | 20.15 | 00:00:00 | 2008-05-30 | 1,089,600 | 20.44 | 20.44 | 19.82 | 19.87 | 00:00:00 | 2008-06-02 | 988,400 | 19.85 | 19.85 | 19.06 | 19.20 | 00:00:00 | 2008-06-03 | 3,072,000 | 19.07 | 19.53 | 18.93 | 19.30 | 00:00:00 | 2008-06-04 | 924,700 | 19.30 | 19.75 | 19.00 | 19.20 | 00:00:00 | 2008-06-05 | 767,600 | 19.40 | 20.08 | 19.15 | 20.00 | 00:00:00 | 2008-06-06 | 1,023,600 | 19.99 | 19.99 | 19.49 | 19.76 | 00:00:00 | 2008-06-10 | 1,903,900 | 19.99 | 20.48 | 19.17 | 20.30 | 00:00:00 | 2008-06-11 | 2,733,000 | 20.30 | 20.30 | 19.62 | 20.00 | 00:00:00 | 2008-06-12 | 2,041,500 | 19.80 | 20.19 | 19.63 | 20.00 | 00:00:00 | 2008-06-13 | 929,200 | 20.15 | 20.29 | 18.60 | 18.91 | 00:00:00 | 2008-06-16 | 672,500 | 18.56 | 19.40 | 18.25 | 19.12 | 00:00:00 | 2008-06-17 | 732,200 | 19.10 | 19.56 | 18.90 | 19.42 | 00:00:00 | 2008-06-18 | 762,500 | 18.90 | 19.00 | 18.51 | 18.51 | 00:00:00 | 2008-06-19 | 727,700 | 19.50 | 19.53 | 18.48 | 18.48 | 00:00:00 | 2008-06-20 | 871,300 | 18.61 | 18.74 | 17.40 | 17.50 | 00:00:00 | 2008-06-23 | 814,300 | 17.77 | 17.78 | 16.51 | 17.20 | 00:00:00 | 2008-06-24 | 847,800 | 17.00 | 17.35 | 16.84 | 17.21 | 00:00:00 | 2008-06-25 | 1,018,200 | 17.25 | 17.57 | 17.11 | 17.57 | 00:00:00 | 2008-06-26 | 846,700 | 17.21 | 17.44 | 16.90 | 17.02 | 00:00:00 | 2008-06-27 | 689,600 | 17.03 | 17.32 | 16.90 | 17.15 | 00:00:00 | 2008-06-30 | 472,000 | 17.10 | 17.28 | 16.76 | 17.28 | 00:00:00 | 2008-07-01 | 895,200 | 17.10 | 17.25 | 16.41 | 16.56 | 00:00:00 | 2008-07-02 | 1,025,700 | 16.70 | 16.70 | 15.81 | 15.86 | 00:00:00 | 2008-07-03 | 737,000 | 15.87 | 16.48 | 15.69 | 15.80 | 00:00:00 | 2008-07-04 | 498,500 | 16.10 | 16.30 | 15.37 | 16.20 | 00:00:00 | 2008-07-07 | 457,200 | 16.48 | 16.48 | 15.65 | 16.20 | 00:00:00 | 2008-07-08 | 655,700 | 16.20 | 16.45 | 15.70 | 16.20 | 00:00:00 | 2008-07-10 | 996,600 | 16.00 | 17.55 | 15.75 | 17.55 | 00:00:00 | 2008-07-11 | 664,600 | 17.49 | 18.00 | 16.88 | 17.49 | 00:00:00 | 2008-07-14 | 515,900 | 18.16 | 18.16 | 17.40 | 17.46 | 00:00:00 | 2008-07-15 | 931,800 | 17.34 | 18.68 | 16.70 | 18.35 | 00:00:00 | 2008-07-16 | 585,700 | 18.80 | 19.30 | 18.48 | 19.30 | 00:00:00 | 2008-07-17 | 588,900 | 19.17 | 19.48 | 18.70 | 19.23 | 00:00:00 | 2008-07-18 | 454,400 | 18.97 | 19.43 | 18.35 | 18.70 | 00:00:00 | 2008-07-21 | 716,700 | 18.50 | 19.60 | 18.50 | 19.39 | 00:00:00 | 2008-07-22 | 1,155,100 | 19.49 | 19.90 | 18.33 | 19.20 | 00:00:00 | 2008-07-23 | 1,697,800 | 18.99 | 19.50 | 17.86 | 17.86 | 00:00:00 | 2008-07-24 | 1,022,000 | 18.09 | 18.55 | 18.05 | 18.21 | 00:00:00 | 2008-07-25 | 665,500 | 17.90 | 18.50 | 17.81 | 17.81 | 00:00:00 | 2008-07-28 | 397,100 | 18.21 | 18.60 | 17.78 | 18.03 | 00:00:00 | 2008-07-29 | 565,200 | 18.18 | 18.70 | 18.11 | 18.50 | 00:00:00 | 2008-07-30 | 665,500 | 18.80 | 18.97 | 18.00 | 18.43 | 00:00:00 | 2008-07-31 | 482,100 | 18.22 | 19.00 | 18.00 | 18.64 | 00:00:00 | 2008-08-01 | 510,400 | 18.10 | 18.72 | 18.01 | 18.50 | 00:00:00 | 2008-08-04 | 442,900 | 18.40 | 18.50 | 17.63 | 17.63 | 00:00:00 | 2008-08-05 | 770,700 | 17.90 | 18.51 | 17.56 | 18.05 | 00:00:00 | 2008-08-06 | 410,500 | 18.05 | 18.66 | 17.81 | 18.62 | 00:00:00 | 2008-08-07 | 348,600 | 18.71 | 18.83 | 18.17 | 18.25 | 00:00:00 | 2008-08-08 | 808,900 | 18.20 | 18.35 | 17.74 | 18.18 | 00:00:00 | 2008-08-11 | 778,700 | 18.10 | 18.10 | 17.19 | 17.50 | 00:00:00 | 2008-08-12 | 691,700 | 17.50 | 17.98 | 17.20 | 17.54 | 00:00:00 | 2008-08-13 | 1,063,900 | 17.41 | 17.50 | 16.50 | 16.90 | 00:00:00 | 2008-08-14 | 416,800 | 17.40 | 17.49 | 16.95 | 17.37 | 00:00:00 | 2008-08-15 | 551,600 | 17.50 | 17.50 | 16.96 | 17.04 | 00:00:00 | 2008-08-18 | 592,100 | 16.89 | 17.25 | 16.26 | 16.26 | 00:00:00 | 2008-08-19 | 739,200 | 16.30 | 16.80 | 16.20 | 16.26 | 00:00:00 | 2008-08-20 | 635,200 | 16.76 | 17.51 | 16.75 | 17.22 | 00:00:00 | 2008-08-21 | 865,900 | 17.47 | 17.89 | 16.91 | 17.21 | 00:00:00 | 2008-08-22 | 597,200 | 17.10 | 17.59 | 17.05 | 17.50 | 00:00:00 | 2008-08-25 | 570,500 | 17.50 | 17.59 | 16.61 | 16.87 | 00:00:00 | 2008-08-26 | 655,000 | 16.90 | 16.97 | 16.40 | 16.70 | 00:00:00 | 2008-08-27 | 478,000 | 16.70 | 17.18 | 16.69 | 16.88 | 00:00:00 | 2008-08-28 | 557,500 | 16.98 | 17.18 | 16.81 | 17.10 | 00:00:00 | 2008-08-29 | 1,933,100 | 17.00 | 17.70 | 16.76 | 16.76 | 00:00:00 | 2008-09-01 | 333,500 | 16.90 | 17.30 | 16.70 | 17.00 | 00:00:00 | 2008-09-02 | 751,000 | 16.80 | 17.24 | 16.30 | 16.30 | 00:00:00 | 2008-09-03 | 745,200 | 16.50 | 16.79 | 15.80 | 16.27 | 00:00:00 | 2008-09-04 | 513,200 | 16.19 | 16.65 | 15.34 | 15.34 | 00:00:00 | 2008-09-05 | 372,200 | 15.16 | 15.76 | 15.11 | 15.11 | 00:00:00 | 2008-09-08 | 721,100 | 15.32 | 16.12 | 15.32 | 15.45 | 00:00:00 | 2008-09-09 | 518,800 | 15.21 | 15.72 | 15.19 | 15.41 | 00:00:00 | 2008-09-10 | 1,069,800 | 15.55 | 15.96 | 15.41 | 15.43 | 00:00:00 | 2008-09-11 | 1,129,600 | 15.03 | 16.29 | 15.03 | 15.91 | 00:00:00 | 2008-09-12 | 410,900 | 15.70 | 16.17 | 15.36 | 15.74 | 00:00:00 | 2008-09-15 | 224,600 | 15.58 | 15.58 | 14.24 | 14.24 | 00:00:00 | 2008-09-16 | 909,600 | 13.90 | 14.30 | 13.40 | 13.90 | 00:00:00 | 2008-09-17 | 687,800 | 13.76 | 13.76 | 11.95 | 11.95 | 00:00:00 | 2008-09-18 | 925,200 | 12.14 | 12.81 | 11.68 | 12.44 | 00:00:00 | 2008-09-19 | 569,000 | 13.00 | 14.00 | 12.91 | 14.00 | 00:00:00 | 2008-09-22 | 455,600 | 14.20 | 14.54 | 13.65 | 13.88 | 00:00:00 | 2008-09-23 | 490,100 | 14.15 | 14.27 | 13.65 | 13.90 | 00:00:00 | 2008-09-24 | 656,700 | 14.01 | 14.44 | 13.75 | 14.44 | 00:00:00 | 2008-09-25 | 463,800 | 14.50 | 15.49 | 14.34 | 15.13 | 00:00:00 | 2008-09-26 | 458,600 | 14.80 | 15.60 | 14.71 | 15.19 | 00:00:00 | 2008-09-29 | 300,100 | 14.50 | 14.90 | 13.00 | 13.82 | 00:00:00 | 2008-09-30 | 604,000 | 14.00 | 15.74 | 13.70 | 15.74 | 00:00:00 | 2008-10-01 | 463,900 | 15.69 | 15.69 | 14.72 | 15.68 | 00:00:00 | 2008-10-02 | 583,500 | 15.22 | 15.96 | 14.01 | 14.60 | 00:00:00 | 2008-10-03 | 540,800 | 14.59 | 15.48 | 14.59 | 15.35 | 00:00:00 | 2008-10-06 | 872,100 | 14.00 | 14.97 | 13.51 | 14.72 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|