|
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 | 2011-03-21 | 587,700 | 13.19 | 13.33 | 12.91 | 12.99 | 00:00:00 | 2011-03-22 | 1,762,600 | 13.00 | 13.13 | 12.93 | 13.13 | 00:00:00 | 2011-03-23 | 954,500 | 12.98 | 13.10 | 12.83 | 13.00 | 00:00:00 | 2011-03-24 | 586,700 | 12.91 | 13.19 | 12.86 | 13.10 | 00:00:00 | 2011-03-25 | 1,786,800 | 13.04 | 14.36 | 13.04 | 14.15 | 00:00:00 | 2011-03-28 | 791,200 | 14.17 | 14.20 | 13.85 | 13.96 | 00:00:00 | 2011-03-29 | 1,027,400 | 13.92 | 14.29 | 13.91 | 14.16 | 00:00:00 | 2011-03-30 | 872,300 | 14.08 | 14.60 | 14.08 | 14.48 | 00:00:00 | 2011-03-31 | 760,100 | 14.46 | 14.75 | 14.39 | 14.56 | 00:00:00 | 2011-04-01 | 944,600 | 14.58 | 14.96 | 14.55 | 14.96 | 00:00:00 | 2011-04-04 | 1,027,200 | 14.96 | 15.35 | 14.78 | 15.33 | 00:00:00 | 2011-04-05 | 2,036,000 | 15.20 | 15.92 | 15.11 | 15.70 | 00:00:00 | 2011-04-06 | 955,300 | 15.74 | 15.89 | 15.37 | 15.45 | 00:00:00 | 2011-04-07 | 645,400 | 15.46 | 15.50 | 15.24 | 15.44 | 00:00:00 | 2011-04-08 | 989,200 | 15.44 | 15.76 | 15.16 | 15.40 | 00:00:00 | 2011-04-11 | 529,900 | 15.27 | 15.74 | 15.27 | 15.60 | 00:00:00 | 2011-04-12 | 736,600 | 15.43 | 15.60 | 15.04 | 15.54 | 00:00:00 | 2011-04-13 | 809,300 | 15.69 | 15.70 | 15.30 | 15.53 | 00:00:00 | 2011-04-14 | 1,663,500 | 15.40 | 16.27 | 15.31 | 16.05 | 00:00:00 | 2011-04-15 | 990,900 | 16.22 | 16.47 | 16.04 | 16.30 | 00:00:00 | 2011-04-18 | 918,700 | 16.30 | 16.47 | 15.95 | 16.20 | 00:00:00 | 2011-04-19 | 569,300 | 15.92 | 16.47 | 15.92 | 16.44 | 00:00:00 | 2011-04-20 | 1,883,300 | 16.51 | 16.69 | 15.34 | 15.55 | 00:00:00 | 2011-05-03 | 675,500 | 14.71 | 14.93 | 14.33 | 14.48 | 00:00:00 | 2011-05-04 | 568,400 | 14.48 | 14.83 | 14.43 | 14.78 | 00:00:00 | 2011-05-05 | 419,700 | 14.63 | 14.95 | 14.33 | 14.83 | 00:00:00 | 2011-05-06 | 976,700 | 15.13 | 15.13 | 14.51 | 14.99 | 00:00:00 | 2011-05-09 | 509,600 | 14.80 | 15.18 | 14.75 | 15.00 | 00:00:00 | 2011-05-10 | 675,600 | 15.00 | 15.37 | 14.65 | 15.30 | 00:00:00 | 2011-05-11 | 888,400 | 15.28 | 15.28 | 14.90 | 15.11 | 00:00:00 | 2011-05-12 | 464,600 | 14.95 | 15.10 | 14.88 | 15.08 | 00:00:00 | 2011-05-13 | 760,800 | 15.08 | 15.08 | 14.52 | 14.80 | 00:00:00 | 2011-05-16 | 282,300 | 14.59 | 14.80 | 14.50 | 14.50 | 00:00:00 | 2011-05-17 | 570,100 | 14.52 | 14.99 | 14.41 | 14.80 | 00:00:00 | 2011-05-18 | 907,700 | 14.84 | 15.15 | 14.82 | 14.98 | 00:00:00 | 2011-05-19 | 794,700 | 15.10 | 15.28 | 14.94 | 15.27 | 00:00:00 | 2011-05-20 | 1,192,900 | 15.27 | 15.53 | 15.04 | 15.33 | 00:00:00 | 2011-05-23 | 638,100 | 15.25 | 15.45 | 15.09 | 15.32 | 00:00:00 | 2011-05-24 | 4,118,800 | 16.95 | 17.10 | 16.20 | 16.77 | 00:00:00 | 2011-05-25 | 1,384,500 | 16.65 | 16.65 | 16.23 | 16.30 | 00:00:00 | 2011-05-26 | 1,412,100 | 16.31 | 16.31 | 15.88 | 16.06 | 00:00:00 | 2011-05-27 | 611,300 | 15.95 | 16.14 | 15.81 | 15.90 | 00:00:00 | 2011-05-30 | 973,400 | 15.93 | 16.05 | 15.42 | 15.80 | 00:00:00 | 2011-05-31 | 1,229,900 | 16.05 | 16.05 | 15.88 | 15.89 | 00:00:00 | 2011-06-01 | 1,536,800 | 15.85 | 15.98 | 15.76 | 15.90 | 00:00:00 | 2011-06-02 | 1,313,300 | 15.99 | 16.20 | 15.91 | 15.98 | 00:00:00 | 2011-06-03 | 732,100 | 15.98 | 16.20 | 15.87 | 16.04 | 00:00:00 | 2011-06-06 | 549,400 | 15.91 | 16.04 | 15.40 | 15.49 | 00:00:00 | 2011-06-07 | 565,200 | 15.40 | 15.80 | 15.38 | 15.39 | 00:00:00 | 2011-06-08 | 1,011,000 | 15.35 | 15.35 | 14.80 | 15.11 | 00:00:00 | 2011-06-09 | 495,800 | 15.11 | 15.23 | 14.90 | 15.00 | 00:00:00 | 2011-06-10 | 916,700 | 14.93 | 15.21 | 14.71 | 15.15 | 00:00:00 | 2011-06-13 | 988,700 | 15.24 | 15.66 | 15.19 | 15.39 | 00:00:00 | 2011-06-14 | 683,600 | 15.59 | 15.59 | 15.27 | 15.27 | 00:00:00 | 2011-06-15 | 1,405,300 | 15.14 | 15.30 | 14.89 | 14.92 | 00:00:00 | 2011-06-16 | 761,100 | 14.91 | 15.09 | 14.30 | 14.38 | 00:00:00 | 2011-06-17 | 872,500 | 14.39 | 14.82 | 14.38 | 14.60 | 00:00:00 | 2011-06-20 | 1,051,600 | 14.57 | 14.90 | 14.35 | 14.90 | 00:00:00 | 2011-06-21 | 567,500 | 14.89 | 15.12 | 14.60 | 14.95 | 00:00:00 | 2011-06-22 | 752,800 | 14.95 | 15.10 | 14.60 | 14.60 | 00:00:00 | 2011-06-24 | 680,200 | 14.51 | 14.92 | 14.51 | 14.92 | 00:00:00 | 2011-06-27 | 558,900 | 14.99 | 15.00 | 14.72 | 14.81 | 00:00:00 | 2011-06-28 | 430,200 | 14.81 | 14.93 | 14.71 | 14.81 | 00:00:00 | 2011-06-29 | 650,800 | 14.82 | 15.02 | 14.78 | 14.86 | 00:00:00 | 2011-06-30 | 712,200 | 14.94 | 15.00 | 14.75 | 15.00 | 00:00:00 | 2011-07-01 | 372,100 | 14.90 | 15.00 | 14.70 | 14.87 | 00:00:00 | 2011-07-04 | 305,500 | 14.86 | 14.87 | 14.59 | 14.65 | 00:00:00 | 2011-07-05 | 1,140,100 | 14.65 | 14.74 | 14.09 | 14.09 | 00:00:00 | 2011-07-06 | 907,600 | 14.00 | 14.43 | 13.83 | 14.20 | 00:00:00 | 2011-07-07 | 797,600 | 14.31 | 14.42 | 14.15 | 14.20 | 00:00:00 | 2011-07-08 | 605,700 | 14.00 | 14.33 | 13.90 | 14.05 | 00:00:00 | 2011-07-11 | 664,500 | 13.86 | 14.17 | 13.78 | 13.82 | 00:00:00 | 2011-07-12 | 485,300 | 13.83 | 14.27 | 13.78 | 13.79 | 00:00:00 | 2011-07-13 | 389,000 | 13.84 | 14.17 | 13.80 | 13.90 | 00:00:00 | 2011-07-14 | 637,000 | 13.92 | 14.02 | 13.68 | 13.76 | 00:00:00 | 2011-07-15 | 637,900 | 13.80 | 14.12 | 13.40 | 13.40 | 00:00:00 | 2011-07-18 | 633,000 | 13.40 | 13.68 | 13.35 | 13.50 | 00:00:00 | 2011-07-19 | 541,600 | 13.50 | 13.50 | 13.30 | 13.40 | 00:00:00 | 2011-07-20 | 516,000 | 13.37 | 13.47 | 13.21 | 13.45 | 00:00:00 | 2011-07-21 | 558,200 | 13.45 | 13.73 | 13.35 | 13.51 | 00:00:00 | 2011-07-22 | 330,900 | 13.50 | 13.59 | 13.25 | 13.25 | 00:00:00 | 2011-07-25 | 461,600 | 13.29 | 13.58 | 13.07 | 13.50 | 00:00:00 | 2011-07-26 | 498,200 | 13.50 | 13.70 | 13.39 | 13.59 | 00:00:00 | 2011-07-27 | 554,900 | 13.42 | 13.74 | 13.20 | 13.20 | 00:00:00 | 2011-07-28 | 929,400 | 13.20 | 13.36 | 12.84 | 12.92 | 00:00:00 | 2011-07-29 | 1,001,300 | 12.71 | 13.29 | 12.70 | 13.12 | 00:00:00 | 2011-08-01 | 1,213,400 | 13.00 | 13.35 | 12.49 | 12.75 | 00:00:00 | 2011-08-02 | 838,400 | 12.74 | 12.74 | 12.38 | 12.48 | 00:00:00 | 2011-08-03 | 1,226,800 | 12.46 | 12.55 | 12.05 | 12.11 | 00:00:00 | 2011-08-04 | 1,885,900 | 12.10 | 12.37 | 11.41 | 11.70 | 00:00:00 | 2011-08-05 | 1,568,800 | 11.94 | 11.94 | 11.27 | 11.42 | 00:00:00 | 2011-08-08 | 1,832,900 | 11.62 | 11.62 | 10.35 | 10.60 | 00:00:00 | 2011-08-09 | 1,099,500 | 10.75 | 11.45 | 10.37 | 11.20 | 00:00:00 | 2011-08-10 | 1,135,600 | 10.53 | 11.47 | 10.53 | 11.30 | 00:00:00 | 2011-08-11 | 1,462,100 | 11.28 | 11.60 | 10.87 | 11.29 | 00:00:00 | 2011-08-12 | 1,389,000 | 11.28 | 11.55 | 11.01 | 11.40 | 00:00:00 | 2011-08-15 | 603,700 | 11.69 | 11.85 | 11.40 | 11.85 | 00:00:00 | 2011-08-16 | 838,600 | 11.85 | 12.30 | 11.70 | 11.70 | 00:00:00 | 2011-08-17 | 1,537,100 | 11.70 | 11.99 | 11.55 | 11.85 | 00:00:00 | 2011-08-18 | 985,900 | 11.50 | 11.78 | 11.45 | 11.75 | 00:00:00 | 2011-08-19 | 684,400 | 11.55 | 11.84 | 11.33 | 11.35 | 00:00:00 | 2011-08-22 | 504,900 | 11.65 | 11.65 | 11.26 | 11.59 | 00:00:00 | 2011-08-23 | 1,180,000 | 11.70 | 11.70 | 11.11 | 11.51 | 00:00:00 | 2011-08-24 | 676,800 | 11.58 | 11.66 | 11.15 | 11.61 | 00:00:00 | 2011-08-25 | 1,123,200 | 11.49 | 11.74 | 11.06 | 11.09 | 00:00:00 | 2011-08-26 | 788,200 | 11.10 | 11.39 | 10.80 | 11.07 | 00:00:00 | 2011-08-29 | 656,400 | 11.18 | 11.73 | 11.17 | 11.57 | 00:00:00 | 2011-08-30 | 878,600 | 11.68 | 12.01 | 11.38 | 11.91 | 00:00:00 | 2011-08-31 | 717,600 | 12.27 | 12.27 | 11.81 | 11.95 | 00:00:00 | 2011-09-01 | 834,600 | 12.04 | 12.29 | 11.73 | 12.00 | 00:00:00 | 2011-09-02 | 987,600 | 11.97 | 12.07 | 11.62 | 11.85 | 00:00:00 | 2011-09-05 | 1,348,600 | 11.51 | 11.80 | 11.34 | 11.38 | 00:00:00 | 2011-09-06 | 1,021,200 | 11.15 | 11.84 | 11.06 | 11.84 | 00:00:00 | 2011-09-08 | 1,486,300 | 11.90 | 11.99 | 11.56 | 11.70 | 00:00:00 | 2011-09-09 | 1,021,100 | 11.55 | 11.68 | 11.20 | 11.24 | 00:00:00 | 2011-09-12 | 788,300 | 11.08 | 11.49 | 11.04 | 11.40 | 00:00:00 | 2011-09-13 | 835,400 | 11.45 | 11.53 | 11.07 | 11.29 | 00:00:00 | 2011-09-14 | 730,200 | 11.27 | 11.45 | 11.06 | 11.31 | 00:00:00 | 2011-09-15 | 555,600 | 11.39 | 11.41 | 11.12 | 11.30 | 00:00:00 | 2011-09-16 | 1,173,100 | 11.24 | 11.80 | 11.24 | 11.80 | 00:00:00 | 2011-09-19 | 582,000 | 11.46 | 11.86 | 11.46 | 11.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|