|
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 | 2010-03-30 | 1,151,600 | 11.80 | 12.04 | 11.46 | 11.46 | 00:00:00 | 2010-03-31 | 954,200 | 11.48 | 11.64 | 11.32 | 11.40 | 00:00:00 | 2010-04-01 | 627,600 | 11.60 | 11.60 | 11.36 | 11.45 | 00:00:00 | 2010-04-05 | 606,900 | 11.61 | 11.61 | 11.40 | 11.54 | 00:00:00 | 2010-04-06 | 2,668,300 | 11.48 | 11.54 | 11.35 | 11.36 | 00:00:00 | 2010-04-07 | 968,100 | 11.34 | 11.39 | 11.20 | 11.33 | 00:00:00 | 2010-04-08 | 871,800 | 11.35 | 11.52 | 11.26 | 11.45 | 00:00:00 | 2010-04-09 | 651,000 | 11.53 | 11.53 | 11.32 | 11.41 | 00:00:00 | 2010-04-12 | 821,900 | 11.40 | 11.40 | 11.23 | 11.33 | 00:00:00 | 2010-04-13 | 1,143,200 | 11.39 | 11.47 | 11.28 | 11.47 | 00:00:00 | 2010-04-14 | 1,025,500 | 11.51 | 11.85 | 11.47 | 11.81 | 00:00:00 | 2010-04-15 | 1,263,100 | 11.70 | 12.15 | 11.53 | 12.15 | 00:00:00 | 2010-04-16 | 761,300 | 12.09 | 12.13 | 11.71 | 11.90 | 00:00:00 | 2010-04-19 | 1,219,300 | 11.76 | 11.89 | 11.55 | 11.78 | 00:00:00 | 2010-04-20 | 645,700 | 11.78 | 11.80 | 11.62 | 11.70 | 00:00:00 | 2010-04-22 | 708,500 | 11.54 | 11.61 | 11.32 | 11.50 | 00:00:00 | 2010-04-23 | 328,900 | 11.50 | 11.62 | 11.40 | 11.54 | 00:00:00 | 2010-04-26 | 960,600 | 11.61 | 11.61 | 11.30 | 11.31 | 00:00:00 | 2010-04-27 | 782,300 | 11.20 | 11.31 | 10.85 | 11.04 | 00:00:00 | 2010-04-28 | 595,800 | 11.15 | 11.16 | 10.69 | 10.90 | 00:00:00 | 2010-04-29 | 2,426,300 | 10.92 | 11.26 | 10.76 | 11.01 | 00:00:00 | 2010-04-30 | 1,431,700 | 10.96 | 11.16 | 10.74 | 11.16 | 00:00:00 | 2010-05-03 | 914,400 | 11.35 | 11.35 | 10.96 | 11.16 | 00:00:00 | 2010-05-04 | 850,300 | 11.00 | 11.13 | 10.64 | 10.68 | 00:00:00 | 2010-05-05 | 892,500 | 10.54 | 10.75 | 10.40 | 10.62 | 00:00:00 | 2010-05-06 | 1,106,600 | 10.62 | 10.85 | 10.20 | 10.45 | 00:00:00 | 2010-05-07 | 953,800 | 10.30 | 10.87 | 10.22 | 10.67 | 00:00:00 | 2010-05-10 | 1,031,700 | 10.90 | 11.00 | 10.60 | 10.68 | 00:00:00 | 2010-05-11 | 911,700 | 10.58 | 10.92 | 10.55 | 10.76 | 00:00:00 | 2010-05-12 | 795,100 | 10.76 | 10.89 | 10.68 | 10.89 | 00:00:00 | 2010-05-13 | 993,200 | 10.85 | 10.94 | 10.70 | 10.94 | 00:00:00 | 2010-05-14 | 1,051,900 | 10.89 | 10.92 | 10.68 | 10.86 | 00:00:00 | 2010-05-17 | 1,147,200 | 10.80 | 11.00 | 10.67 | 11.00 | 00:00:00 | 2010-05-18 | 744,000 | 11.00 | 11.11 | 10.75 | 11.05 | 00:00:00 | 2010-05-19 | 918,400 | 10.97 | 11.10 | 10.83 | 11.00 | 00:00:00 | 2010-05-20 | 1,046,300 | 10.70 | 10.99 | 10.62 | 10.70 | 00:00:00 | 2010-05-21 | 891,000 | 10.64 | 10.86 | 10.50 | 10.71 | 00:00:00 | 2010-05-24 | 517,700 | 10.61 | 10.95 | 10.61 | 10.82 | 00:00:00 | 2010-05-25 | 696,500 | 10.48 | 10.78 | 10.43 | 10.67 | 00:00:00 | 2010-05-26 | 1,114,100 | 10.56 | 10.95 | 10.56 | 10.70 | 00:00:00 | 2010-05-27 | 952,500 | 10.87 | 11.04 | 10.81 | 11.04 | 00:00:00 | 2010-05-31 | 837,200 | 11.47 | 11.89 | 11.30 | 11.89 | 00:00:00 | 2010-06-01 | 1,084,400 | 11.53 | 11.84 | 11.50 | 11.62 | 00:00:00 | 2010-06-02 | 1,777,400 | 11.70 | 12.25 | 11.55 | 12.15 | 00:00:00 | 2010-06-04 | 794,000 | 11.84 | 11.93 | 11.61 | 11.73 | 00:00:00 | 2010-06-07 | 6,707,700 | 11.65 | 12.29 | 11.62 | 12.10 | 00:00:00 | 2010-06-08 | 3,061,400 | 12.06 | 12.16 | 11.85 | 12.01 | 00:00:00 | 2010-06-09 | 2,084,500 | 11.92 | 12.26 | 11.87 | 12.12 | 00:00:00 | 2010-06-10 | 1,123,800 | 12.12 | 12.30 | 12.05 | 12.20 | 00:00:00 | 2010-06-11 | 466,900 | 12.03 | 12.20 | 11.95 | 12.20 | 00:00:00 | 2010-06-14 | 874,500 | 12.20 | 12.57 | 12.20 | 12.42 | 00:00:00 | 2010-06-15 | 687,800 | 12.45 | 12.80 | 12.45 | 12.50 | 00:00:00 | 2010-06-16 | 1,153,500 | 12.35 | 12.43 | 11.92 | 12.06 | 00:00:00 | 2010-06-17 | 1,363,200 | 12.06 | 12.15 | 11.50 | 11.67 | 00:00:00 | 2010-06-18 | 1,561,800 | 11.70 | 12.14 | 11.53 | 12.10 | 00:00:00 | 2010-06-21 | 788,800 | 12.07 | 12.29 | 11.94 | 12.09 | 00:00:00 | 2010-06-22 | 741,200 | 12.16 | 12.61 | 12.06 | 12.45 | 00:00:00 | 2010-06-23 | 481,200 | 12.55 | 12.68 | 12.08 | 12.63 | 00:00:00 | 2010-06-24 | 612,000 | 12.56 | 12.75 | 12.33 | 12.39 | 00:00:00 | 2010-06-25 | 279,300 | 12.31 | 12.67 | 12.29 | 12.58 | 00:00:00 | 2010-06-28 | 384,400 | 12.57 | 12.67 | 12.50 | 12.50 | 00:00:00 | 2010-06-29 | 732,700 | 12.13 | 12.39 | 11.74 | 12.04 | 00:00:00 | 2010-06-30 | 614,300 | 11.92 | 12.14 | 11.78 | 12.14 | 00:00:00 | 2010-07-01 | 412,200 | 12.00 | 12.04 | 11.65 | 11.87 | 00:00:00 | 2010-07-02 | 288,100 | 11.77 | 11.85 | 11.51 | 11.78 | 00:00:00 | 2010-07-05 | 95,000 | 11.63 | 11.78 | 11.59 | 11.70 | 00:00:00 | 2010-07-06 | 611,600 | 11.89 | 12.43 | 11.81 | 12.25 | 00:00:00 | 2010-07-07 | 413,500 | 12.23 | 12.43 | 12.11 | 12.30 | 00:00:00 | 2010-07-08 | 301,200 | 12.25 | 12.38 | 11.90 | 12.09 | 00:00:00 | 2010-07-12 | 343,400 | 12.22 | 12.28 | 11.95 | 12.05 | 00:00:00 | 2010-07-13 | 351,600 | 12.05 | 12.28 | 11.95 | 11.95 | 00:00:00 | 2010-07-14 | 413,700 | 11.86 | 12.05 | 11.81 | 11.93 | 00:00:00 | 2010-07-15 | 238,200 | 12.03 | 12.03 | 11.70 | 11.85 | 00:00:00 | 2010-07-16 | 376,100 | 11.96 | 11.96 | 11.65 | 11.71 | 00:00:00 | 2010-07-19 | 652,500 | 12.18 | 12.25 | 11.89 | 12.25 | 00:00:00 | 2010-07-20 | 673,800 | 12.20 | 12.35 | 12.01 | 12.15 | 00:00:00 | 2010-07-21 | 668,200 | 12.44 | 12.44 | 11.88 | 12.06 | 00:00:00 | 2010-07-22 | 725,300 | 12.21 | 12.39 | 12.15 | 12.15 | 00:00:00 | 2010-07-23 | 721,400 | 12.30 | 12.65 | 11.90 | 12.24 | 00:00:00 | 2010-07-26 | 477,900 | 12.24 | 12.33 | 12.05 | 12.31 | 00:00:00 | 2010-07-27 | 338,400 | 12.44 | 12.51 | 12.18 | 12.46 | 00:00:00 | 2010-07-28 | 873,700 | 12.66 | 12.74 | 12.08 | 12.10 | 00:00:00 | 2010-07-29 | 669,100 | 12.13 | 12.23 | 11.44 | 11.49 | 00:00:00 | 2010-07-30 | 1,000,700 | 11.40 | 11.69 | 11.03 | 11.60 | 00:00:00 | 2010-08-02 | 1,148,600 | 11.72 | 11.87 | 11.44 | 11.50 | 00:00:00 | 2010-08-03 | 677,500 | 11.55 | 11.66 | 11.25 | 11.35 | 00:00:00 | 2010-08-04 | 818,700 | 11.45 | 11.51 | 11.08 | 11.31 | 00:00:00 | 2010-08-05 | 473,500 | 11.20 | 11.32 | 11.15 | 11.32 | 00:00:00 | 2010-08-06 | 219,000 | 11.24 | 11.45 | 11.22 | 11.37 | 00:00:00 | 2010-08-09 | 484,100 | 11.49 | 11.49 | 11.06 | 11.09 | 00:00:00 | 2010-08-10 | 387,400 | 11.06 | 11.14 | 10.90 | 11.01 | 00:00:00 | 2010-08-11 | 658,400 | 10.92 | 11.03 | 10.86 | 10.93 | 00:00:00 | 2010-08-12 | 330,400 | 10.82 | 11.10 | 10.82 | 11.10 | 00:00:00 | 2010-08-13 | 511,600 | 11.25 | 11.41 | 11.15 | 11.30 | 00:00:00 | 2010-08-16 | 610,600 | 11.44 | 11.44 | 11.19 | 11.35 | 00:00:00 | 2010-08-17 | 369,200 | 11.35 | 11.40 | 11.27 | 11.31 | 00:00:00 | 2010-08-18 | 599,600 | 11.30 | 11.40 | 11.25 | 11.36 | 00:00:00 | 2010-08-19 | 736,600 | 11.32 | 11.39 | 11.05 | 11.11 | 00:00:00 | 2010-08-20 | 2,362,900 | 11.04 | 11.17 | 11.04 | 11.10 | 00:00:00 | 2010-08-23 | 738,000 | 11.17 | 11.17 | 10.99 | 11.00 | 00:00:00 | 2010-08-24 | 511,900 | 10.90 | 11.05 | 10.81 | 10.81 | 00:00:00 | 2010-08-25 | 556,200 | 10.70 | 11.03 | 10.70 | 10.95 | 00:00:00 | 2010-08-26 | 671,300 | 10.89 | 11.03 | 10.77 | 10.84 | 00:00:00 | 2010-08-27 | 564,500 | 10.84 | 11.30 | 10.84 | 11.30 | 00:00:00 | 2010-08-30 | 437,600 | 11.27 | 11.27 | 11.05 | 11.10 | 00:00:00 | 2010-08-31 | 842,500 | 11.18 | 11.42 | 11.11 | 11.11 | 00:00:00 | 2010-09-01 | 785,900 | 11.14 | 11.41 | 11.12 | 11.41 | 00:00:00 | 2010-09-02 | 513,500 | 11.41 | 11.43 | 11.20 | 11.20 | 00:00:00 | 2010-09-03 | 278,400 | 11.33 | 11.34 | 11.16 | 11.23 | 00:00:00 | 2010-09-06 | 185,900 | 11.24 | 11.29 | 11.14 | 11.20 | 00:00:00 | 2010-09-08 | 408,200 | 11.12 | 11.13 | 11.00 | 11.11 | 00:00:00 | 2010-09-09 | 566,900 | 11.10 | 11.19 | 11.03 | 11.19 | 00:00:00 | 2010-09-10 | 506,900 | 11.11 | 11.22 | 11.10 | 11.19 | 00:00:00 | 2010-09-13 | 651,600 | 11.22 | 11.41 | 11.22 | 11.40 | 00:00:00 | 2010-09-14 | 550,000 | 11.37 | 11.44 | 11.31 | 11.35 | 00:00:00 | 2010-09-15 | 560,600 | 11.26 | 11.43 | 11.26 | 11.38 | 00:00:00 | 2010-09-16 | 281,200 | 11.42 | 11.46 | 11.27 | 11.42 | 00:00:00 | 2010-09-17 | 550,800 | 11.46 | 11.46 | 11.30 | 11.40 | 00:00:00 | 2010-09-20 | 1,069,900 | 11.40 | 11.65 | 11.32 | 11.50 | 00:00:00 | 2010-09-21 | 354,900 | 11.59 | 11.65 | 11.35 | 11.42 | 00:00:00 | 2010-09-22 | 627,800 | 11.35 | 11.63 | 11.31 | 11.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|