|
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 | 2009-04-01 | 502,700 | 12.65 | 13.39 | 12.40 | 13.39 | 00:00:00 | 2009-04-02 | 839,100 | 13.70 | 14.16 | 13.52 | 13.63 | 00:00:00 | 2009-04-03 | 574,400 | 13.78 | 14.13 | 13.78 | 14.13 | 00:00:00 | 2009-04-06 | 585,900 | 13.70 | 14.09 | 13.62 | 13.95 | 00:00:00 | 2009-04-07 | 308,400 | 13.88 | 13.95 | 13.56 | 13.56 | 00:00:00 | 2009-04-08 | 298,300 | 13.69 | 13.79 | 13.30 | 13.35 | 00:00:00 | 2009-04-09 | 861,700 | 13.66 | 13.86 | 13.34 | 13.55 | 00:00:00 | 2009-04-13 | 435,300 | 13.65 | 13.99 | 13.38 | 13.96 | 00:00:00 | 2009-04-14 | 703,900 | 13.83 | 13.84 | 13.40 | 13.66 | 00:00:00 | 2009-04-15 | 725,300 | 13.42 | 13.63 | 13.15 | 13.15 | 00:00:00 | 2009-04-16 | 1,044,600 | 13.43 | 13.59 | 12.94 | 13.59 | 00:00:00 | 2009-04-17 | 564,700 | 13.50 | 13.50 | 13.11 | 13.40 | 00:00:00 | 2009-04-20 | 396,800 | 13.10 | 13.16 | 12.87 | 13.16 | 00:00:00 | 2009-04-22 | 208,500 | 13.25 | 13.41 | 13.05 | 13.05 | 00:00:00 | 2009-04-23 | 244,400 | 13.15 | 13.30 | 12.96 | 13.30 | 00:00:00 | 2009-04-24 | 597,900 | 13.30 | 13.72 | 13.28 | 13.57 | 00:00:00 | 2009-04-27 | 523,300 | 13.45 | 13.51 | 13.09 | 13.20 | 00:00:00 | 2009-04-28 | 507,400 | 13.06 | 13.46 | 13.01 | 13.28 | 00:00:00 | 2009-04-29 | 438,800 | 13.50 | 13.91 | 13.38 | 13.91 | 00:00:00 | 2009-04-30 | 649,900 | 13.99 | 14.09 | 13.53 | 13.53 | 00:00:00 | 2009-05-04 | 421,500 | 13.95 | 14.04 | 13.72 | 13.86 | 00:00:00 | 2009-05-05 | 983,600 | 13.92 | 13.95 | 13.62 | 13.70 | 00:00:00 | 2009-05-06 | 1,116,200 | 13.78 | 14.33 | 13.70 | 14.05 | 00:00:00 | 2009-05-07 | 417,700 | 14.28 | 14.29 | 13.62 | 13.90 | 00:00:00 | 2009-05-08 | 658,000 | 13.91 | 14.10 | 13.75 | 14.06 | 00:00:00 | 2009-05-11 | 403,200 | 13.90 | 14.08 | 13.70 | 13.90 | 00:00:00 | 2009-05-12 | 1,153,200 | 14.19 | 14.50 | 13.70 | 13.90 | 00:00:00 | 2009-05-13 | 633,000 | 13.71 | 13.80 | 13.47 | 13.70 | 00:00:00 | 2009-05-14 | 566,000 | 13.55 | 14.07 | 13.50 | 14.07 | 00:00:00 | 2009-05-15 | 307,500 | 13.91 | 14.04 | 13.49 | 13.49 | 00:00:00 | 2009-05-18 | 388,400 | 13.70 | 14.25 | 13.64 | 14.20 | 00:00:00 | 2009-05-19 | 365,100 | 14.07 | 14.30 | 13.91 | 13.91 | 00:00:00 | 2009-05-20 | 618,100 | 14.07 | 14.16 | 13.75 | 13.75 | 00:00:00 | 2009-05-21 | 370,700 | 13.75 | 13.97 | 13.50 | 13.92 | 00:00:00 | 2009-05-22 | 420,200 | 14.05 | 14.06 | 13.67 | 13.76 | 00:00:00 | 2009-05-25 | 67,400 | 13.77 | 13.99 | 13.65 | 13.75 | 00:00:00 | 2009-05-26 | 339,700 | 13.60 | 14.16 | 13.50 | 14.14 | 00:00:00 | 2009-05-27 | 386,400 | 14.16 | 14.54 | 13.91 | 14.24 | 00:00:00 | 2009-05-28 | 562,700 | 14.31 | 14.90 | 14.12 | 14.90 | 00:00:00 | 2009-05-29 | 1,172,700 | 15.18 | 15.18 | 13.91 | 14.00 | 00:00:00 | 2009-06-01 | 466,200 | 14.37 | 14.61 | 14.13 | 14.20 | 00:00:00 | 2009-06-02 | 607,200 | 14.11 | 14.80 | 14.10 | 14.11 | 00:00:00 | 2009-06-03 | 771,400 | 14.15 | 14.24 | 13.28 | 13.30 | 00:00:00 | 2009-06-04 | 396,400 | 13.55 | 13.84 | 13.44 | 13.78 | 00:00:00 | 2009-06-05 | 443,700 | 14.07 | 14.10 | 13.54 | 13.79 | 00:00:00 | 2009-06-08 | 303,000 | 13.75 | 13.75 | 13.43 | 13.52 | 00:00:00 | 2009-06-09 | 360,000 | 13.79 | 13.80 | 13.35 | 13.48 | 00:00:00 | 2009-06-10 | 686,500 | 13.60 | 13.76 | 13.15 | 13.25 | 00:00:00 | 2009-06-12 | 375,100 | 13.36 | 13.41 | 13.07 | 13.19 | 00:00:00 | 2009-06-15 | 757,400 | 13.18 | 13.18 | 12.31 | 12.45 | 00:00:00 | 2009-06-16 | 733,000 | 12.57 | 12.58 | 12.01 | 12.01 | 00:00:00 | 2009-06-17 | 1,334,400 | 12.06 | 12.28 | 11.73 | 12.20 | 00:00:00 | 2009-06-18 | 799,900 | 12.45 | 12.47 | 12.05 | 12.20 | 00:00:00 | 2009-06-19 | 850,200 | 12.30 | 12.33 | 12.15 | 12.17 | 00:00:00 | 2009-06-22 | 875,300 | 12.21 | 12.30 | 12.10 | 12.26 | 00:00:00 | 2009-06-23 | 1,107,900 | 12.30 | 12.45 | 12.21 | 12.35 | 00:00:00 | 2009-06-24 | 625,400 | 12.50 | 12.54 | 12.12 | 12.22 | 00:00:00 | 2009-06-25 | 858,800 | 12.20 | 12.77 | 11.87 | 12.77 | 00:00:00 | 2009-06-26 | 639,900 | 12.77 | 12.79 | 12.54 | 12.66 | 00:00:00 | 2009-06-29 | 704,400 | 12.66 | 12.93 | 12.65 | 12.79 | 00:00:00 | 2009-06-30 | 1,341,000 | 12.92 | 13.09 | 12.82 | 13.05 | 00:00:00 | 2009-07-01 | 1,207,900 | 13.07 | 13.31 | 13.02 | 13.10 | 00:00:00 | 2009-07-02 | 542,800 | 12.95 | 13.09 | 12.65 | 13.05 | 00:00:00 | 2009-07-03 | 580,200 | 12.90 | 13.40 | 12.90 | 13.30 | 00:00:00 | 2009-07-06 | 781,000 | 13.20 | 13.26 | 12.76 | 13.15 | 00:00:00 | 2009-07-07 | 1,005,500 | 12.94 | 13.07 | 12.78 | 12.85 | 00:00:00 | 2009-07-08 | 797,300 | 12.96 | 12.96 | 12.48 | 12.80 | 00:00:00 | 2009-07-10 | 443,700 | 12.74 | 12.95 | 12.51 | 12.78 | 00:00:00 | 2009-07-13 | 437,500 | 12.81 | 12.90 | 12.42 | 12.50 | 00:00:00 | 2009-07-14 | 1,264,000 | 12.69 | 12.69 | 11.98 | 12.03 | 00:00:00 | 2009-07-15 | 589,100 | 12.25 | 12.58 | 12.15 | 12.58 | 00:00:00 | 2009-07-16 | 492,500 | 12.55 | 12.84 | 12.25 | 12.75 | 00:00:00 | 2009-07-17 | 805,300 | 12.70 | 12.81 | 12.63 | 12.70 | 00:00:00 | 2009-07-20 | 586,400 | 12.90 | 12.90 | 12.52 | 12.65 | 00:00:00 | 2009-07-21 | 462,600 | 12.76 | 12.78 | 12.45 | 12.78 | 00:00:00 | 2009-07-22 | 469,000 | 12.51 | 12.85 | 12.51 | 12.80 | 00:00:00 | 2009-07-23 | 839,600 | 12.93 | 13.10 | 12.72 | 12.84 | 00:00:00 | 2009-07-24 | 410,700 | 12.80 | 13.05 | 12.73 | 12.87 | 00:00:00 | 2009-07-27 | 475,700 | 12.93 | 13.09 | 12.72 | 12.99 | 00:00:00 | 2009-07-28 | 377,500 | 12.88 | 13.03 | 12.78 | 12.91 | 00:00:00 | 2009-07-29 | 409,300 | 12.55 | 13.10 | 12.55 | 13.10 | 00:00:00 | 2009-07-30 | 330,300 | 13.23 | 13.49 | 13.18 | 13.32 | 00:00:00 | 2009-07-31 | 962,500 | 13.29 | 13.49 | 13.16 | 13.40 | 00:00:00 | 2009-08-03 | 329,300 | 13.42 | 13.53 | 13.37 | 13.46 | 00:00:00 | 2009-08-04 | 1,585,900 | 13.50 | 13.86 | 13.41 | 13.42 | 00:00:00 | 2009-08-05 | 703,000 | 13.50 | 13.63 | 13.32 | 13.40 | 00:00:00 | 2009-08-06 | 633,300 | 13.49 | 13.60 | 13.18 | 13.37 | 00:00:00 | 2009-08-07 | 417,100 | 13.47 | 13.67 | 13.36 | 13.51 | 00:00:00 | 2009-08-10 | 503,300 | 13.60 | 13.60 | 13.43 | 13.51 | 00:00:00 | 2009-08-11 | 444,000 | 13.60 | 13.60 | 13.15 | 13.37 | 00:00:00 | 2009-08-12 | 503,600 | 13.35 | 13.80 | 13.25 | 13.78 | 00:00:00 | 2009-08-13 | 410,100 | 13.84 | 13.84 | 13.17 | 13.45 | 00:00:00 | 2009-08-14 | 310,600 | 13.38 | 13.45 | 13.16 | 13.38 | 00:00:00 | 2009-08-17 | 407,700 | 13.20 | 13.20 | 12.81 | 12.87 | 00:00:00 | 2009-08-18 | 492,700 | 12.87 | 13.09 | 12.72 | 13.09 | 00:00:00 | 2009-08-19 | 307,700 | 12.98 | 13.00 | 12.75 | 12.90 | 00:00:00 | 2009-08-20 | 577,200 | 12.96 | 12.96 | 12.72 | 12.80 | 00:00:00 | 2009-08-21 | 436,600 | 12.80 | 13.04 | 12.75 | 13.04 | 00:00:00 | 2009-08-24 | 302,300 | 13.13 | 13.29 | 12.86 | 13.20 | 00:00:00 | 2009-08-25 | 352,500 | 13.26 | 13.46 | 13.11 | 13.46 | 00:00:00 | 2009-08-26 | 385,100 | 13.50 | 13.50 | 13.27 | 13.49 | 00:00:00 | 2009-08-27 | 568,900 | 13.49 | 13.52 | 13.35 | 13.41 | 00:00:00 | 2009-08-28 | 488,500 | 13.49 | 13.69 | 13.28 | 13.69 | 00:00:00 | 2009-08-31 | 714,700 | 13.58 | 13.65 | 13.37 | 13.65 | 00:00:00 | 2009-09-01 | 398,100 | 13.11 | 13.58 | 13.10 | 13.50 | 00:00:00 | 2009-09-02 | 638,300 | 13.13 | 13.36 | 13.00 | 13.17 | 00:00:00 | 2009-09-03 | 512,900 | 13.13 | 13.20 | 12.98 | 13.11 | 00:00:00 | 2009-09-04 | 1,287,000 | 13.20 | 13.60 | 13.10 | 13.30 | 00:00:00 | 2009-09-08 | 1,159,700 | 13.48 | 13.73 | 13.39 | 13.73 | 00:00:00 | 2009-09-09 | 1,294,600 | 13.67 | 13.84 | 13.58 | 13.80 | 00:00:00 | 2009-09-10 | 1,494,600 | 13.68 | 14.47 | 13.52 | 14.30 | 00:00:00 | 2009-09-11 | 1,350,800 | 14.30 | 14.77 | 14.29 | 14.45 | 00:00:00 | 2009-09-14 | 648,000 | 14.14 | 15.04 | 14.13 | 14.95 | 00:00:00 | 2009-09-15 | 661,500 | 14.95 | 15.15 | 14.73 | 15.14 | 00:00:00 | 2009-09-16 | 851,000 | 15.07 | 15.43 | 14.99 | 15.15 | 00:00:00 | 2009-09-17 | 802,800 | 15.05 | 15.45 | 14.82 | 14.99 | 00:00:00 | 2009-09-18 | 672,600 | 15.10 | 15.28 | 14.79 | 15.11 | 00:00:00 | 2009-09-21 | 387,100 | 14.75 | 15.30 | 14.75 | 15.28 | 00:00:00 | 2009-09-22 | 445,000 | 15.30 | 15.63 | 15.13 | 15.36 | 00:00:00 | 2009-09-23 | 516,100 | 15.20 | 15.49 | 15.07 | 15.26 | 00:00:00 | 2009-09-24 | 325,300 | 15.43 | 15.43 | 15.00 | 15.16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|