|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-22 | 627,800 | 11.35 | 11.63 | 11.31 | 11.60 | 00:00:00 | | 2010-09-23 | 906,000 | 11.51 | 11.60 | 11.36 | 11.45 | 00:00:00 | | 2010-09-24 | 679,000 | 11.44 | 11.59 | 11.38 | 11.51 | 00:00:00 | | 2010-09-27 | 434,400 | 11.42 | 11.55 | 11.34 | 11.45 | 00:00:00 | | 2010-09-28 | 357,400 | 11.48 | 11.48 | 11.25 | 11.25 | 00:00:00 | | 2010-09-29 | 1,100,900 | 11.25 | 11.40 | 11.08 | 11.25 | 00:00:00 | | 2010-09-30 | 412,800 | 11.36 | 11.39 | 11.12 | 11.15 | 00:00:00 | | 2010-10-01 | 606,800 | 11.20 | 11.28 | 11.10 | 11.25 | 00:00:00 | | 2010-10-04 | 343,500 | 11.23 | 11.34 | 11.08 | 11.23 | 00:00:00 | | 2010-10-05 | 969,000 | 11.31 | 11.52 | 11.25 | 11.49 | 00:00:00 | | 2010-10-06 | 1,330,100 | 11.42 | 11.78 | 11.42 | 11.70 | 00:00:00 | | 2010-10-07 | 1,537,700 | 11.78 | 11.98 | 11.29 | 11.49 | 00:00:00 | | 2010-10-08 | 677,700 | 11.50 | 11.95 | 11.49 | 11.95 | 00:00:00 | | 2010-10-11 | 750,800 | 11.95 | 12.23 | 11.81 | 12.20 | 00:00:00 | | 2010-10-13 | 846,800 | 12.20 | 12.50 | 12.06 | 12.40 | 00:00:00 | | 2010-10-14 | 593,800 | 12.23 | 12.45 | 11.98 | 12.21 | 00:00:00 | | 2010-10-15 | 671,700 | 12.30 | 12.34 | 11.98 | 12.20 | 00:00:00 | | 2010-10-18 | 1,240,100 | 12.19 | 12.36 | 12.10 | 12.20 | 00:00:00 | | 2010-10-19 | 1,172,300 | 12.07 | 12.39 | 11.92 | 12.17 | 00:00:00 | | 2010-10-20 | 290,900 | 12.20 | 12.44 | 12.00 | 12.20 | 00:00:00 | | 2010-10-21 | 499,000 | 12.44 | 12.55 | 12.07 | 12.22 | 00:00:00 | | 2010-10-22 | 338,300 | 12.44 | 12.44 | 12.02 | 12.17 | 00:00:00 | | 2010-10-25 | 360,400 | 12.32 | 12.32 | 11.90 | 12.06 | 00:00:00 | | 2010-10-26 | 218,800 | 12.00 | 12.32 | 12.00 | 12.25 | 00:00:00 | | 2010-10-27 | 461,700 | 12.15 | 12.32 | 12.04 | 12.30 | 00:00:00 | | 2010-10-28 | 399,200 | 12.49 | 12.49 | 11.97 | 12.00 | 00:00:00 | | 2010-10-29 | 628,400 | 12.22 | 12.59 | 12.09 | 12.59 | 00:00:00 | | 2010-11-01 | 1,685,200 | 12.50 | 13.12 | 12.50 | 12.90 | 00:00:00 | | 2010-11-03 | 1,687,300 | 12.89 | 12.98 | 12.66 | 12.75 | 00:00:00 | | 2010-11-04 | 1,498,000 | 12.85 | 13.00 | 12.68 | 12.97 | 00:00:00 | | 2010-11-05 | 1,399,800 | 12.97 | 13.06 | 12.80 | 12.98 | 00:00:00 | | 2010-11-08 | 771,400 | 12.88 | 13.42 | 12.70 | 13.20 | 00:00:00 | | 2010-11-09 | 1,027,400 | 13.38 | 13.49 | 13.20 | 13.35 | 00:00:00 | | 2010-11-10 | 558,900 | 13.00 | 13.38 | 13.00 | 13.19 | 00:00:00 | | 2010-11-11 | 1,034,000 | 13.14 | 13.14 | 12.63 | 12.80 | 00:00:00 | | 2010-11-12 | 757,400 | 12.48 | 12.72 | 12.35 | 12.57 | 00:00:00 | | 2010-11-16 | 997,900 | 12.44 | 12.44 | 12.11 | 12.26 | 00:00:00 | | 2010-11-17 | 1,049,800 | 12.21 | 12.63 | 12.15 | 12.31 | 00:00:00 | | 2010-11-18 | 952,000 | 12.37 | 12.89 | 12.37 | 12.80 | 00:00:00 | | 2010-11-19 | 977,400 | 12.64 | 13.02 | 12.64 | 12.83 | 00:00:00 | | 2010-11-22 | 3,290,900 | 12.66 | 12.93 | 12.40 | 12.43 | 00:00:00 | | 2010-11-23 | 1,871,800 | 12.21 | 12.40 | 11.83 | 12.02 | 00:00:00 | | 2010-11-24 | 623,700 | 12.11 | 12.36 | 12.06 | 12.22 | 00:00:00 | | 2010-11-25 | 322,100 | 12.39 | 12.44 | 12.16 | 12.16 | 00:00:00 | | 2010-11-26 | 599,100 | 12.15 | 12.26 | 11.97 | 11.97 | 00:00:00 | | 2010-11-29 | 593,600 | 11.91 | 12.13 | 11.76 | 11.94 | 00:00:00 | | 2010-11-30 | 6,014,200 | 11.90 | 12.01 | 11.67 | 12.01 | 00:00:00 | | 2010-12-01 | 1,521,800 | 11.92 | 12.35 | 11.92 | 12.30 | 00:00:00 | | 2010-12-02 | 1,001,200 | 12.35 | 12.46 | 12.08 | 12.39 | 00:00:00 | | 2010-12-03 | 658,700 | 12.33 | 12.43 | 12.06 | 12.30 | 00:00:00 | | 2010-12-06 | 587,200 | 12.19 | 12.40 | 12.06 | 12.16 | 00:00:00 | | 2010-12-07 | 887,500 | 12.36 | 12.39 | 12.10 | 12.17 | 00:00:00 | | 2010-12-08 | 773,500 | 12.07 | 12.18 | 11.74 | 11.92 | 00:00:00 | | 2010-12-09 | 538,700 | 11.85 | 11.99 | 11.67 | 11.79 | 00:00:00 | | 2010-12-10 | 538,300 | 11.89 | 11.99 | 11.71 | 11.83 | 00:00:00 | | 2010-12-13 | 607,400 | 11.98 | 12.17 | 11.93 | 12.12 | 00:00:00 | | 2010-12-14 | 751,500 | 12.12 | 12.12 | 11.91 | 11.99 | 00:00:00 | | 2010-12-15 | 817,800 | 11.90 | 12.03 | 11.71 | 11.80 | 00:00:00 | | 2010-12-16 | 627,400 | 11.80 | 11.89 | 11.58 | 11.70 | 00:00:00 | | 2010-12-17 | 1,395,500 | 11.61 | 11.75 | 11.45 | 11.50 | 00:00:00 | | 2010-12-20 | 1,137,700 | 11.59 | 11.93 | 11.41 | 11.93 | 00:00:00 | | 2010-12-21 | 1,537,800 | 11.97 | 12.51 | 11.90 | 12.49 | 00:00:00 | | 2010-12-22 | 761,700 | 11.91 | 12.06 | 11.61 | 11.99 | 00:00:00 | | 2010-12-23 | 498,900 | 11.87 | 12.04 | 11.75 | 11.95 | 00:00:00 | | 2010-12-27 | 221,000 | 11.78 | 11.93 | 11.73 | 11.82 | 00:00:00 | | 2010-12-28 | 303,900 | 11.77 | 12.07 | 11.77 | 12.07 | 00:00:00 | | 2010-12-29 | 252,400 | 12.07 | 12.20 | 11.98 | 12.20 | 00:00:00 | | 2010-12-30 | 754,000 | 12.18 | 12.21 | 11.99 | 12.00 | 00:00:00 | | 2011-01-03 | 573,500 | 12.25 | 12.38 | 12.18 | 12.25 | 00:00:00 | | 2011-01-04 | 986,000 | 12.43 | 12.74 | 12.26 | 12.60 | 00:00:00 | | 2011-01-05 | 632,400 | 12.45 | 12.99 | 12.45 | 12.98 | 00:00:00 | | 2011-01-06 | 982,400 | 12.95 | 13.00 | 12.73 | 12.95 | 00:00:00 | | 2011-01-07 | 669,700 | 12.95 | 12.96 | 12.75 | 12.80 | 00:00:00 | | 2011-01-10 | 640,100 | 12.70 | 12.93 | 12.51 | 12.81 | 00:00:00 | | 2011-01-11 | 764,800 | 12.95 | 12.99 | 12.76 | 12.76 | 00:00:00 | | 2011-01-12 | 686,200 | 12.86 | 12.95 | 12.86 | 12.90 | 00:00:00 | | 2011-01-13 | 297,900 | 12.90 | 12.95 | 12.88 | 12.90 | 00:00:00 | | 2011-01-14 | 1,132,900 | 13.30 | 13.42 | 12.93 | 13.19 | 00:00:00 | | 2011-01-17 | 828,800 | 13.17 | 13.17 | 12.92 | 13.12 | 00:00:00 | | 2011-01-18 | 753,700 | 13.16 | 13.16 | 12.92 | 12.99 | 00:00:00 | | 2011-01-19 | 911,900 | 13.05 | 13.26 | 12.93 | 13.02 | 00:00:00 | | 2011-01-20 | 563,300 | 12.95 | 13.08 | 12.80 | 12.86 | 00:00:00 | | 2011-01-21 | 476,000 | 12.88 | 13.03 | 12.81 | 12.99 | 00:00:00 | | 2011-01-24 | 468,000 | 12.94 | 13.20 | 12.94 | 13.14 | 00:00:00 | | 2011-01-26 | 1,190,500 | 13.01 | 13.15 | 12.60 | 12.78 | 00:00:00 | | 2011-01-27 | 1,209,900 | 12.82 | 13.25 | 12.67 | 13.15 | 00:00:00 | | 2011-01-28 | 1,045,400 | 13.17 | 13.30 | 12.94 | 12.99 | 00:00:00 | | 2011-01-31 | 372,500 | 13.00 | 13.06 | 12.85 | 12.95 | 00:00:00 | | 2011-02-01 | 730,100 | 12.96 | 13.09 | 12.75 | 13.09 | 00:00:00 | | 2011-02-02 | 700,400 | 13.02 | 13.07 | 12.88 | 13.00 | 00:00:00 | | 2011-02-03 | 473,600 | 12.90 | 13.19 | 12.86 | 13.18 | 00:00:00 | | 2011-02-04 | 787,400 | 13.06 | 13.10 | 12.74 | 13.00 | 00:00:00 | | 2011-02-07 | 227,000 | 13.00 | 13.19 | 12.82 | 13.10 | 00:00:00 | | 2011-02-08 | 496,000 | 13.02 | 13.28 | 13.02 | 13.24 | 00:00:00 | | 2011-02-09 | 764,500 | 13.17 | 13.33 | 12.90 | 12.95 | 00:00:00 | | 2011-02-10 | 519,100 | 12.95 | 13.09 | 12.82 | 12.87 | 00:00:00 | | 2011-02-11 | 443,500 | 12.90 | 13.19 | 12.86 | 13.10 | 00:00:00 | | 2011-02-14 | 723,800 | 13.10 | 13.10 | 12.85 | 12.93 | 00:00:00 | | 2011-02-15 | 901,400 | 12.86 | 12.98 | 12.70 | 12.75 | 00:00:00 | | 2011-02-16 | 806,600 | 12.82 | 13.09 | 12.76 | 13.05 | 00:00:00 | | 2011-02-17 | 516,300 | 13.05 | 13.08 | 12.81 | 12.93 | 00:00:00 | | 2011-02-18 | 718,100 | 12.84 | 12.99 | 12.77 | 12.90 | 00:00:00 | | 2011-02-21 | 225,800 | 12.84 | 13.11 | 12.84 | 13.06 | 00:00:00 | | 2011-02-22 | 493,000 | 13.00 | 13.15 | 12.81 | 12.95 | 00:00:00 | | 2011-02-23 | 498,700 | 12.95 | 13.04 | 12.70 | 12.89 | 00:00:00 | | 2011-02-24 | 479,600 | 12.80 | 12.95 | 12.70 | 12.83 | 00:00:00 | | 2011-02-25 | 483,700 | 12.96 | 12.96 | 12.65 | 12.65 | 00:00:00 | | 2011-02-28 | 1,308,700 | 12.79 | 12.90 | 12.50 | 12.55 | 00:00:00 | | 2011-03-01 | 815,600 | 12.41 | 12.74 | 12.35 | 12.54 | 00:00:00 | | 2011-03-02 | 518,800 | 12.66 | 12.82 | 12.54 | 12.74 | 00:00:00 | | 2011-03-03 | 262,100 | 12.64 | 12.82 | 12.60 | 12.80 | 00:00:00 | | 2011-03-04 | 784,200 | 12.95 | 12.95 | 12.55 | 12.75 | 00:00:00 | | 2011-03-09 | 325,800 | 12.75 | 12.87 | 12.70 | 12.79 | 00:00:00 | | 2011-03-10 | 556,500 | 12.65 | 12.82 | 12.50 | 12.62 | 00:00:00 | | 2011-03-11 | 480,700 | 12.67 | 12.76 | 12.50 | 12.75 | 00:00:00 | | 2011-03-14 | 306,600 | 12.75 | 12.79 | 12.52 | 12.79 | 00:00:00 | | 2011-03-15 | 1,601,700 | 12.49 | 12.88 | 12.40 | 12.87 | 00:00:00 | | 2011-03-16 | 1,128,700 | 12.86 | 12.86 | 12.46 | 12.59 | 00:00:00 | | 2011-03-17 | 425,100 | 12.74 | 12.81 | 12.58 | 12.65 | 00:00:00 | | 2011-03-18 | 1,091,100 | 12.68 | 13.10 | 12.68 | 13.04 | 00:00:00 | | 2011-03-21 | 587,700 | 13.19 | 13.33 | 12.91 | 12.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
