|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-09-24 | 325,300 | 15.43 | 15.43 | 15.00 | 15.16 | 00:00:00 | 2009-09-25 | 432,800 | 15.05 | 15.24 | 14.83 | 15.16 | 00:00:00 | 2009-09-28 | 214,300 | 15.02 | 15.49 | 15.02 | 15.49 | 00:00:00 | 2009-09-29 | 560,900 | 15.50 | 15.50 | 15.13 | 15.45 | 00:00:00 | 2009-09-30 | 534,000 | 15.50 | 15.72 | 15.23 | 15.68 | 00:00:00 | 2009-10-01 | 376,200 | 15.30 | 15.55 | 15.00 | 15.25 | 00:00:00 | 2009-10-02 | 628,700 | 15.05 | 15.77 | 14.71 | 15.60 | 00:00:00 | 2009-10-05 | 630,500 | 15.40 | 16.26 | 15.40 | 16.22 | 00:00:00 | 2009-10-06 | 500,400 | 16.22 | 16.46 | 15.96 | 16.46 | 00:00:00 | 2009-10-07 | 352,200 | 16.25 | 16.45 | 15.92 | 16.20 | 00:00:00 | 2009-10-08 | 576,100 | 16.27 | 16.32 | 15.64 | 16.14 | 00:00:00 | 2009-10-09 | 378,300 | 15.95 | 16.32 | 15.92 | 16.30 | 00:00:00 | 2009-10-13 | 287,400 | 16.40 | 16.49 | 16.20 | 16.49 | 00:00:00 | 2009-10-14 | 728,600 | 16.53 | 16.56 | 15.99 | 16.36 | 00:00:00 | 2009-10-15 | 239,400 | 16.14 | 16.60 | 16.14 | 16.60 | 00:00:00 | 2009-10-16 | 370,600 | 16.26 | 16.50 | 16.00 | 16.50 | 00:00:00 | 2009-10-19 | 1,034,600 | 16.15 | 16.29 | 16.02 | 16.25 | 00:00:00 | 2009-10-20 | 1,094,100 | 16.06 | 16.15 | 15.45 | 15.98 | 00:00:00 | 2009-10-21 | 711,700 | 15.85 | 16.35 | 15.77 | 16.06 | 00:00:00 | 2009-10-22 | 272,100 | 16.25 | 16.25 | 15.90 | 15.90 | 00:00:00 | 2009-10-23 | 807,300 | 16.29 | 16.29 | 15.54 | 16.00 | 00:00:00 | 2009-10-26 | 410,300 | 15.86 | 16.00 | 15.64 | 15.96 | 00:00:00 | 2009-10-27 | 493,400 | 16.00 | 16.00 | 15.40 | 15.46 | 00:00:00 | 2009-10-28 | 871,200 | 15.35 | 15.60 | 14.70 | 14.80 | 00:00:00 | 2009-10-29 | 462,000 | 15.00 | 15.69 | 14.36 | 15.54 | 00:00:00 | 2009-10-30 | 861,000 | 15.49 | 15.62 | 14.77 | 14.99 | 00:00:00 | 2009-11-03 | 658,200 | 14.72 | 15.06 | 14.55 | 14.78 | 00:00:00 | 2009-11-04 | 301,000 | 14.86 | 15.58 | 14.83 | 15.56 | 00:00:00 | 2009-11-05 | 308,600 | 15.65 | 16.19 | 15.20 | 16.19 | 00:00:00 | 2009-11-06 | 211,800 | 16.20 | 16.32 | 15.89 | 16.02 | 00:00:00 | 2009-11-09 | 307,300 | 16.30 | 16.85 | 16.15 | 16.85 | 00:00:00 | 2009-11-10 | 332,600 | 16.77 | 16.85 | 16.60 | 16.85 | 00:00:00 | 2009-11-11 | 458,200 | 16.94 | 17.25 | 16.81 | 17.00 | 00:00:00 | 2009-11-13 | 446,500 | 16.45 | 17.29 | 16.37 | 17.23 | 00:00:00 | 2009-11-16 | 2,067,200 | 17.37 | 18.00 | 16.87 | 18.00 | 00:00:00 | 2009-11-17 | 686,400 | 17.91 | 18.24 | 17.61 | 18.20 | 00:00:00 | 2009-11-18 | 773,100 | 18.45 | 18.49 | 17.80 | 17.83 | 00:00:00 | 2009-11-19 | 705,100 | 17.79 | 17.88 | 17.31 | 17.70 | 00:00:00 | 2009-11-23 | 651,200 | 17.89 | 17.91 | 17.50 | 17.73 | 00:00:00 | 2009-11-24 | 587,800 | 17.80 | 18.29 | 17.57 | 18.29 | 00:00:00 | 2009-11-25 | 499,800 | 18.19 | 18.24 | 17.78 | 17.91 | 00:00:00 | 2009-11-26 | 375,200 | 17.85 | 17.85 | 17.15 | 17.30 | 00:00:00 | 2009-11-27 | 1,966,100 | 17.18 | 17.48 | 17.02 | 17.37 | 00:00:00 | 2009-11-30 | 1,894,900 | 17.15 | 17.63 | 16.93 | 16.99 | 00:00:00 | 2009-12-01 | 919,200 | 17.40 | 17.46 | 16.90 | 17.00 | 00:00:00 | 2009-12-02 | 1,085,700 | 17.07 | 17.22 | 16.81 | 16.90 | 00:00:00 | 2009-12-04 | 948,700 | 16.99 | 17.54 | 16.82 | 16.82 | 00:00:00 | 2009-12-07 | 539,200 | 17.00 | 17.50 | 16.89 | 17.50 | 00:00:00 | 2009-12-09 | 441,900 | 17.15 | 17.29 | 16.92 | 17.21 | 00:00:00 | 2009-12-10 | 421,400 | 17.38 | 17.70 | 17.31 | 17.33 | 00:00:00 | 2009-12-11 | 2,128,700 | 17.45 | 17.50 | 17.33 | 17.50 | 00:00:00 | 2009-12-14 | 413,100 | 17.65 | 17.79 | 17.58 | 17.61 | 00:00:00 | 2009-12-15 | 638,700 | 17.48 | 17.98 | 17.10 | 17.98 | 00:00:00 | 2009-12-16 | 699,500 | 17.95 | 18.00 | 17.14 | 17.25 | 00:00:00 | 2009-12-17 | 520,500 | 17.08 | 17.60 | 17.02 | 17.19 | 00:00:00 | 2009-12-18 | 343,800 | 17.02 | 17.17 | 16.78 | 17.05 | 00:00:00 | 2009-12-21 | 692,600 | 16.87 | 17.30 | 16.65 | 16.70 | 00:00:00 | 2009-12-22 | 633,300 | 16.90 | 17.35 | 16.82 | 17.35 | 00:00:00 | 2009-12-23 | 956,800 | 17.16 | 17.24 | 16.56 | 16.70 | 00:00:00 | 2009-12-28 | 504,300 | 16.98 | 17.01 | 16.66 | 16.79 | 00:00:00 | 2009-12-29 | 627,500 | 16.85 | 17.02 | 16.67 | 16.85 | 00:00:00 | 2009-12-30 | 1,541,500 | 16.80 | 16.98 | 16.75 | 16.75 | 00:00:00 | 2010-01-04 | 777,700 | 16.89 | 17.05 | 16.80 | 17.02 | 00:00:00 | 2010-01-05 | 371,700 | 17.16 | 17.49 | 17.16 | 17.28 | 00:00:00 | 2010-01-06 | 715,400 | 17.30 | 17.70 | 17.15 | 17.43 | 00:00:00 | 2010-01-07 | 296,500 | 17.30 | 17.45 | 17.21 | 17.31 | 00:00:00 | 2010-01-08 | 268,200 | 17.31 | 17.40 | 17.10 | 17.24 | 00:00:00 | 2010-01-11 | 447,400 | 17.30 | 17.40 | 16.92 | 17.13 | 00:00:00 | 2010-01-12 | 558,200 | 16.86 | 17.05 | 16.82 | 17.05 | 00:00:00 | 2010-01-13 | 391,800 | 17.13 | 17.17 | 16.83 | 17.00 | 00:00:00 | 2010-01-14 | 404,800 | 16.86 | 16.94 | 16.70 | 16.70 | 00:00:00 | 2010-01-15 | 3,523,800 | 15.00 | 15.15 | 14.89 | 14.89 | 00:00:00 | 2010-01-18 | 1,356,000 | 15.04 | 15.05 | 14.38 | 14.50 | 00:00:00 | 2010-01-19 | 1,284,900 | 14.53 | 14.53 | 14.10 | 14.20 | 00:00:00 | 2010-01-20 | 1,408,400 | 14.10 | 14.32 | 13.60 | 13.96 | 00:00:00 | 2010-01-21 | 1,224,600 | 14.08 | 14.25 | 13.67 | 13.80 | 00:00:00 | 2010-01-22 | 1,620,100 | 13.80 | 13.80 | 13.38 | 13.50 | 00:00:00 | 2010-01-26 | 936,900 | 13.52 | 13.75 | 13.40 | 13.63 | 00:00:00 | 2010-01-27 | 574,300 | 13.68 | 13.83 | 13.40 | 13.46 | 00:00:00 | 2010-01-28 | 1,360,100 | 13.56 | 13.78 | 13.10 | 13.33 | 00:00:00 | 2010-01-29 | 924,100 | 13.48 | 13.57 | 13.09 | 13.09 | 00:00:00 | 2010-02-01 | 844,300 | 13.20 | 13.20 | 12.91 | 13.02 | 00:00:00 | 2010-02-02 | 1,051,600 | 13.05 | 13.30 | 13.05 | 13.07 | 00:00:00 | 2010-02-03 | 963,000 | 13.15 | 13.54 | 13.10 | 13.47 | 00:00:00 | 2010-02-04 | 1,378,300 | 13.40 | 13.71 | 13.02 | 13.10 | 00:00:00 | 2010-02-05 | 1,379,100 | 12.90 | 13.18 | 12.51 | 12.84 | 00:00:00 | 2010-02-08 | 773,500 | 12.95 | 13.29 | 12.87 | 12.91 | 00:00:00 | 2010-02-09 | 759,100 | 13.03 | 13.19 | 12.95 | 13.05 | 00:00:00 | 2010-02-10 | 723,300 | 13.11 | 13.40 | 12.91 | 13.00 | 00:00:00 | 2010-02-11 | 715,500 | 13.06 | 13.26 | 12.92 | 13.26 | 00:00:00 | 2010-02-12 | 1,297,100 | 13.16 | 13.47 | 13.05 | 13.14 | 00:00:00 | 2010-02-17 | 933,300 | 13.25 | 13.33 | 12.97 | 12.99 | 00:00:00 | 2010-02-18 | 1,040,300 | 13.01 | 13.06 | 12.80 | 12.95 | 00:00:00 | 2010-02-19 | 1,004,300 | 12.86 | 12.96 | 12.63 | 12.74 | 00:00:00 | 2010-02-22 | 734,100 | 12.79 | 12.86 | 12.65 | 12.80 | 00:00:00 | 2010-02-23 | 1,102,800 | 12.79 | 12.79 | 12.61 | 12.68 | 00:00:00 | 2010-02-24 | 825,400 | 12.78 | 12.78 | 12.52 | 12.52 | 00:00:00 | 2010-02-25 | 784,900 | 12.45 | 12.58 | 12.16 | 12.53 | 00:00:00 | 2010-02-26 | 676,400 | 12.56 | 12.78 | 12.30 | 12.42 | 00:00:00 | 2010-03-01 | 1,127,800 | 12.49 | 12.49 | 12.26 | 12.28 | 00:00:00 | 2010-03-02 | 1,002,500 | 12.36 | 12.47 | 12.31 | 12.35 | 00:00:00 | 2010-03-03 | 717,800 | 12.42 | 12.65 | 12.35 | 12.51 | 00:00:00 | 2010-03-04 | 710,400 | 12.56 | 12.73 | 12.50 | 12.58 | 00:00:00 | 2010-03-05 | 535,700 | 12.70 | 12.70 | 12.50 | 12.54 | 00:00:00 | 2010-03-08 | 598,200 | 12.66 | 12.66 | 12.31 | 12.31 | 00:00:00 | 2010-03-09 | 761,500 | 12.20 | 12.49 | 12.10 | 12.47 | 00:00:00 | 2010-03-10 | 1,336,400 | 12.55 | 13.15 | 12.49 | 13.15 | 00:00:00 | 2010-03-11 | 680,800 | 13.16 | 13.21 | 12.92 | 13.03 | 00:00:00 | 2010-03-12 | 801,300 | 13.16 | 13.19 | 12.83 | 12.87 | 00:00:00 | 2010-03-15 | 630,500 | 12.76 | 12.99 | 12.69 | 12.76 | 00:00:00 | 2010-03-16 | 450,800 | 12.66 | 12.94 | 12.65 | 12.90 | 00:00:00 | 2010-03-17 | 536,400 | 13.05 | 13.09 | 12.75 | 12.85 | 00:00:00 | 2010-03-18 | 732,700 | 12.88 | 12.94 | 12.61 | 12.72 | 00:00:00 | 2010-03-19 | 568,300 | 12.82 | 12.82 | 12.60 | 12.69 | 00:00:00 | 2010-03-22 | 561,900 | 12.57 | 12.68 | 12.55 | 12.62 | 00:00:00 | 2010-03-23 | 1,074,600 | 12.62 | 12.65 | 12.30 | 12.52 | 00:00:00 | 2010-03-24 | 1,235,300 | 12.50 | 12.50 | 12.28 | 12.28 | 00:00:00 | 2010-03-25 | 5,071,200 | 11.95 | 11.95 | 11.36 | 11.61 | 00:00:00 | 2010-03-26 | 1,765,800 | 11.55 | 11.65 | 11.30 | 11.38 | 00:00:00 | 2010-03-29 | 1,703,100 | 11.41 | 11.85 | 11.40 | 11.76 | 00:00:00 | 2010-03-30 | 1,151,600 | 11.80 | 12.04 | 11.46 | 11.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|