Brasil Telecom (BTM)

12.01 +0.19  +1.61%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Brasil Telecom Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 11.94 12.35 11.69 12.01 1150595
May 24, 2012 12.13 12.14 11.51 11.82 847691
May 23, 2012 12.47 12.57 11.87 12.03 1884701
May 22, 2012 12.37 12.92 12.23 12.39 1926778
May 21, 2012 12.38 12.54 12.18 12.51 1983122
May 18, 2012 12.56 12.70 12.30 12.57 1280094
May 17, 2012 12.88 12.93 12.34 12.47 995908
May 16, 2012 13.34 13.39 12.87 12.95 1292683
May 15, 2012 13.70 13.87 13.07 13.07 1753617
May 14, 2012 14.09 14.23 13.58 13.71 1987115
May 11, 2012 14.96 15.09 14.42 14.53 2404132
May 10, 2012 15.31 15.38 15.07 15.11 2080927
May 9, 2012 15.20 15.25 14.95 15.05 3416177
May 8, 2012 15.63 15.76 15.34 15.40 1630604
May 7, 2012 15.18 15.68 15.16 15.56 907140
May 4, 2012 15.66 15.66 15.20 15.35 2539487
May 3, 2012 15.60 15.78 15.48 15.59 1948935
May 2, 2012 17.37 17.62 17.11 17.56 1450166
May 1, 2012 17.89 17.94 17.62 17.74 771377
April 30, 2012 18.28 18.28 17.85 17.93 1330997
April 27, 2012 17.62 18.35 17.60 18.30 3344262
April 26, 2012 17.25 17.48 17.05 17.43 4341777
April 25, 2012 17.20 17.57 16.76 17.39 2580008
April 24, 2012 16.20 17.44 16.12 17.27 1823927
April 23, 2012 15.26 16.20 15.09 16.11 2726754
April 20, 2012 15.44 15.75 15.22 15.56 1406272
April 19, 2012 14.70 15.31 14.59 15.17 1659674
April 18, 2012 14.40 14.71 13.97 14.66 3974516
April 17, 2012 14.54 15.22 14.27 14.28 5004136
April 16, 2012 14.32 14.40 14.03 14.21 1081830
April 13, 2012 14.60 14.60 13.90 14.11 1290988
April 12, 2012 14.77 14.98 14.57 14.71 559443
April 11, 2012 15.32 15.39 14.56 14.70 1260649
April 10, 2012 15.93 15.93 15.18 15.24 726024
April 9, 2012 15.01 15.93 15.01 15.92 565074
April 5, 2012 15.39 15.99 15.24 15.65 1207011
April 4, 2012 15.63 15.71 15.37 15.39 864760
April 3, 2012 16.04 16.09 15.67 15.78 359688
April 2, 2012 16.02 16.25 15.85 16.06 354874
March 30, 2012 16.45 16.60 15.84 15.90 396980
March 29, 2012 20.38 20.72 19.81 20.61 544695
March 28, 2012 20.36 20.58 19.91 20.45 335590
March 27, 2012 20.96 21.03 20.28 20.41 187627
March 26, 2012 21.12 21.13 20.65 21.01 472286
March 23, 2012 20.53 21.05 20.48 21.01 1060994
March 22, 2012 20.32 20.45 20.17 20.43 256897
March 21, 2012 20.00 20.59 19.91 20.48 404089
March 20, 2012 19.61 19.88 19.59 19.75 322916
March 19, 2012 19.98 20.29 19.80 20.10 171045
March 16, 2012 19.36 19.93 19.30 19.74 123401
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BTM News

$PBR $BTM (OIBR) Brazil Stocks Close Slightly Higher As Traders Adjust After Losses http://stks.co/3uM2
about 8 days ago by DrNick
$BTM ( OIBR ) $TIM Brazil April Mobile Phone Subscriptions Up 0.86% From March http://stks.co/3tPt
about 10 days ago by DrNick
$BTM ( $OIBR ) $PBR $VALE How Football and the Olympics are Transforming Rio http://stks.co/3qok
about 12 days ago by DrNick
$BTM $OIBR Brazil Telecom Firm Oi Sees Higher Profit, But Challenges Remain http://stks.co/3qO9
about 12 days ago by DrNick
$BTM ($OIBR) Brazilian telecommunications Oi S.A.ate Monday said its profit more than tripled Q1 Dow Jones Newswires May 15, 2012 06:55 ET
about 13 days ago by DrNick
$BTM THIS STOCK TICKER FOR THE COMPANY IS OUT DATED AND WILL BE UP DATE TO $OIBR SOON
about 21 days ago by DrNick
$BTM $OIBR DJ Brazil's Mantega: Low Unemployment Supports Domestic Consumption (MORE TO FOLLOW) Dow Jones Newswires May 04, 2012 11:55 ET
about 24 days ago by DrNick
$BTM an idea to kick around.. $OIBR ( formerly BTM ) 2014 FIFA WORLD CUP is in Brazil! How many Cell Phones User are gonna Need service? :)
about 25 days ago by DrNick
$BTM / OIBR (NYSE) The best DIVIDENDS http://stks.co/3dYb
about 25 days ago by DrNick
$BTM http://stks.co/3d34
about 26 days ago by DrNick
$BTM / OIBR :http://stks.co/3cza
about 26 days ago by DrNick
$BTM New 52 Week Low - Crossed daily lows support.
about 53 days ago by TradeIdeasQuant
13 breakouts: $ARNA, $WIFI, $BTM (200-day MA), $CPWM, $GLUU (gap). Tow sub-$1 stocks. Candidates are thinning.
about 64 days ago by fallondpicks
$BTM http://stks.co/32tf nice breakout.... updated chart
about 66 days ago by stt2318
$BTM http://stks.co/32Kv long setup
about 66 days ago by stt2318
Grid shows that $BTM Brazil Telecom will lead with Strong Relative Strength-- Heavy Bids in High 20s -- heading into 40s
about 370 days ago by Global_Macro_DragonKings
Brasil Telecom far from a sleepy phone stock. $BTM +11% today, +44% YTD in 2011 and +84% in last year... 1.8% dividend yield to boot!
about 370 days ago by JeffReevesIP
Booming Mobile Use Lifts Brazil's Telecoms
May 19, 6:57PM Investor's Business Daily
5 Hot Brazilian Stocks
Apr 18, 12:57PM
Stock Breakout Oct 5th.: 28 breakouts: $BTM (base), $CALD, $CMRG, $CEVA, $CPWM (gap + base), $XTEX (stop: $12.12),... http://bit.ly/buoNuY
about 600 days ago by Fallond_Picks

Recent Quotes

Symbol Price Chg Chg % Market Cap
BTM 12.01 +0.19 +1.61% 1.600B
CDTI 2.63 +0.22 +9.13% 18.99M
CDR 4.61 -0.07 -1.50% 319.57M
CDNS 10.29 -0.12 -1.15% 2.824B
CDII 0.3401 +0.02 +5.29% 13.87M
CDI 16.70 -0.22 -1.30% 320.31M
CDE 17.46 +0.40 +2.34% 1.570B
CCXE 27.60 -0.04 -0.14%
CCX 20.05 -0.09 -0.45%
CCUR 3.50 +0.06 +1.74% 32.20M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close