(Login BolsaPT & Canal Forex) |
|
 BSE SENSEX - Bombay Stock Exchange - [Ticker: ^BSESN] |     | | Última Trade | 18.215,461 | Range 52 Semanas | [15.330,600 - 18.475,301] | | Hora da Última Trade | 2010-09-03 - 10:56 | Price-Target 1 Ano | N/A | | Variação | -22,850 (-0.13%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 18.262,980 | PER | 0,00% | | Máximo | 18.316,320 | Pagamento Dividendo | N/A | | Mínimo | 18.207,990 | Data Ex-Dividendo | N/A | | Fecho Anterior | 18.238,311 | Yield | N/A | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^BSESN de 2000-01-01 a 2010-09-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 5.209,54 | 5.384,66 | 5.209,54 | 5.375,11 | 0 | | 2000-01-04 | 00:00:00 | 5.533,98 | 5.533,98 | 5.376,43 | 5.491,01 | 0 | | 2000-01-05 | 00:00:00 | 5.265,09 | 5.464,35 | 5.184,48 | 5.357,00 | 0 | | 2000-01-06 | 00:00:00 | 5.424,21 | 5.489,86 | 5.391,33 | 5.421,53 | 0 | | 2000-01-07 | 00:00:00 | 5.358,28 | 5.463,25 | 5.330,58 | 5.414,48 | 0 | | 2000-01-10 | 00:00:00 | 5.617,59 | 5.668,28 | 5.459,97 | 5.518,39 | 0 | | 2000-01-11 | 00:00:00 | 5.513,04 | 5.537,69 | 5.221,28 | 5.296,30 | 0 | | 2000-01-12 | 00:00:00 | 5.267,85 | 5.494,30 | 5.267,85 | 5.491,20 | 0 | | 2000-01-13 | 00:00:00 | 5.568,64 | 5.652,22 | 5.430,81 | 5.444,82 | 0 | | 2000-01-14 | 00:00:00 | 5.460,31 | 5.476,38 | 5.344,59 | 5.471,27 | 0 | | 2000-01-17 | 00:00:00 | 5.617,70 | 5.664,50 | 5.404,07 | 5.404,07 | 0 | | 2000-01-18 | 00:00:00 | 5.414,26 | 5.465,54 | 5.347,92 | 5.464,51 | 0 | | 2000-01-19 | 00:00:00 | 5.496,68 | 5.528,12 | 5.460,68 | 5.478,24 | 0 | | 2000-01-20 | 00:00:00 | 5.508,04 | 5.516,16 | 5.348,56 | 5.355,80 | 0 | | 2000-01-21 | 00:00:00 | 5.352,63 | 5.441,83 | 5.330,08 | 5.423,05 | 0 | | 2000-01-24 | 00:00:00 | 5.529,38 | 5.583,22 | 5.439,48 | 5.458,06 | 0 | | 2000-01-25 | 00:00:00 | 5.412,49 | 5.430,29 | 5.351,22 | 5.367,79 | 0 | | 2000-01-26 | 00:00:00 | 5.412,49 | 5.430,29 | 5.351,22 | 5.367,79 | 0 | | 2000-01-27 | 00:00:00 | 5.424,14 | 5.457,30 | 5.362,25 | 5.369,10 | 0 | | 2000-01-28 | 00:00:00 | 5.417,53 | 5.417,53 | 5.331,54 | 5.335,80 | 0 | | 2000-01-31 | 00:00:00 | 5.338,67 | 5.345,30 | 5.186,32 | 5.205,29 | 0 | | 2000-02-01 | 00:00:00 | 5.217,65 | 5.232,84 | 5.127,79 | 5.215,54 | 0 | | 2000-02-02 | 00:00:00 | 5.264,62 | 5.342,98 | 5.264,62 | 5.304,92 | 0 | | 2000-02-03 | 00:00:00 | 5.366,62 | 5.381,74 | 5.323,32 | 5.340,19 | 0 | | 2000-02-04 | 00:00:00 | 5.394,00 | 5.402,70 | 5.313,59 | 5.313,59 | 0 | | 2000-02-07 | 00:00:00 | 5.431,55 | 5.518,29 | 5.431,55 | 5.474,00 | 0 | | 2000-02-08 | 00:00:00 | 5.585,38 | 5.647,64 | 5.585,38 | 5.610,56 | 0 | | 2000-02-09 | 00:00:00 | 5.704,01 | 5.756,87 | 5.635,69 | 5.649,10 | 0 | | 2000-02-10 | 00:00:00 | 5.765,28 | 5.789,04 | 5.715,05 | 5.789,04 | 0 | | 2000-02-11 | 00:00:00 | 5.985,05 | 6.005,85 | 5.917,04 | 5.933,56 | 0 | | 2000-02-14 | 00:00:00 | 6.130,23 | 6.150,69 | 5.923,17 | 5.924,31 | 0 | | 2000-02-15 | 00:00:00 | 5.797,31 | 5.941,88 | 5.774,32 | 5.803,19 | 0 | | 2000-02-16 | 00:00:00 | 5.782,20 | 5.864,97 | 5.711,75 | 5.725,50 | 0 | | 2000-02-17 | 00:00:00 | 5.810,24 | 5.877,04 | 5.799,79 | 5.835,15 | 0 | | 2000-02-18 | 00:00:00 | 5.894,19 | 5.894,19 | 5.681,98 | 5.721,65 | 0 | | 2000-02-21 | 00:00:00 | 5.874,25 | 5.941,90 | 5.834,51 | 5.874,89 | 0 | | 2000-02-22 | 00:00:00 | 6.000,30 | 6.009,02 | 5.864,79 | 5.883,33 | 0 | | 2000-02-23 | 00:00:00 | 6.002,49 | 6.033,98 | 5.612,55 | 5.642,46 | 0 | | 2000-02-24 | 00:00:00 | 5.764,16 | 5.816,16 | 5.620,83 | 5.810,17 | 0 | | 2000-02-25 | 00:00:00 | 5.840,25 | 5.840,25 | 5.623,08 | 5.623,08 | 0 | | 2000-02-28 | 00:00:00 | 5.737,53 | 5.740,69 | 5.580,05 | 5.740,69 | 0 | | 2000-02-29 | 00:00:00 | 5.827,81 | 5.903,49 | 5.383,61 | 5.447,47 | 0 | | 2000-03-01 | 00:00:00 | 5.464,65 | 5.681,11 | 5.341,61 | 5.642,12 | 0 | | 2000-03-02 | 00:00:00 | 5.803,33 | 5.828,79 | 5.528,31 | 5.528,31 | 0 | | 2000-03-03 | 00:00:00 | 5.602,94 | 5.602,94 | 5.362,80 | 5.378,27 | 0 | | 2000-03-06 | 00:00:00 | 5.662,29 | 5.692,97 | 5.459,61 | 5.520,69 | 0 | | 2000-03-07 | 00:00:00 | 5.674,99 | 5.674,99 | 5.525,89 | 5.589,85 | 0 | | 2000-03-08 | 00:00:00 | 5.711,88 | 5.783,51 | 5.439,14 | 5.511,42 | 0 | | 2000-03-09 | 00:00:00 | 5.579,87 | 5.607,94 | 5.278,68 | 5.328,79 | 0 | | 2000-03-10 | 00:00:00 | 5.384,42 | 5.478,97 | 5.196,72 | 5.301,78 | 0 | | 2000-03-13 | 00:00:00 | 5.372,82 | 5.430,87 | 5.100,62 | 5.129,22 | 0 | | 2000-03-14 | 00:00:00 | 5.020,55 | 5.177,55 | 4.943,30 | 5.175,71 | 0 | | 2000-03-15 | 00:00:00 | 5.067,42 | 5.339,94 | 5.045,99 | 5.249,76 | 0 | | 2000-03-16 | 00:00:00 | 5.249,98 | 5.301,44 | 5.077,33 | 5.102,41 | 0 | | 2000-03-21 | 00:00:00 | 5.177,59 | 5.230,36 | 5.085,53 | 5.133,24 | 0 | | 2000-03-22 | 00:00:00 | 5.204,07 | 5.247,28 | 5.159,36 | 5.201,87 | 0 | | 2000-03-23 | 00:00:00 | 5.314,32 | 5.314,32 | 5.088,10 | 5.115,02 | 0 | | 2000-03-24 | 00:00:00 | 5.083,17 | 5.203,93 | 5.052,74 | 5.141,42 | 0 | | 2000-03-27 | 00:00:00 | 5.203,16 | 5.286,81 | 5.126,35 | 5.146,30 | 0 | | 2000-03-28 | 00:00:00 | 5.094,17 | 5.156,23 | 5.044,17 | 5.156,12 | 0 | | 2000-03-29 | 00:00:00 | 5.233,76 | 5.233,76 | 5.080,45 | 5.102,46 | 0 | | 2000-03-30 | 00:00:00 | 4.984,10 | 5.058,44 | 4.891,40 | 5.041,08 | 0 | | 2000-03-31 | 00:00:00 | 4.892,43 | 5.022,24 | 4.867,23 | 5.001,28 | 0 | | 2000-04-03 | 00:00:00 | 5.070,50 | 5.085,00 | 4.977,21 | 5.052,94 | 0 | | 2000-04-04 | 00:00:00 | 4.907,41 | 4.907,41 | 4.666,95 | 4.691,46 | 0 | | 2000-04-05 | 00:00:00 | 4.616,36 | 4.852,45 | 4.601,58 | 4.757,06 | 0 | | 2000-04-06 | 00:00:00 | 4.899,45 | 4.899,45 | 4.608,11 | 4.866,73 | 0 | | 2000-04-07 | 00:00:00 | 4.987,10 | 5.222,80 | 4.987,10 | 5.219,20 | 0 | | 2000-04-10 | 00:00:00 | 5.481,49 | 5.532,54 | 5.435,35 | 5.442,86 | 0 | | 2000-04-11 | 00:00:00 | 5.428,70 | 5.541,82 | 5.368,20 | 5.541,54 | 0 | | 2000-04-12 | 00:00:00 | 5.502,42 | 5.542,81 | 5.416,19 | 5.426,82 | 0 | | 2000-04-13 | 00:00:00 | 5.130,18 | 5.205,69 | 5.106,23 | 5.172,13 | 0 | | 2000-04-17 | 00:00:00 | 4.797,95 | 4.899,54 | 4.797,95 | 4.880,71 | 0 | | 2000-04-18 | 00:00:00 | 4.973,25 | 4.981,42 | 4.723,19 | 4.745,47 | 0 | | 2000-04-19 | 00:00:00 | 4.884,81 | 4.901,50 | 4.571,12 | 4.665,81 | 0 | | 2000-04-20 | 00:00:00 | 4.561,07 | 4.698,34 | 4.431,74 | 4.657,42 | 0 | | 2000-04-24 | 00:00:00 | 4.723,27 | 4.723,27 | 4.509,09 | 4.511,05 | 0 | | 2000-04-25 | 00:00:00 | 4.336,64 | 4.552,48 | 4.284,17 | 4.533,99 | 0 | | 2000-04-26 | 00:00:00 | 4.692,78 | 4.803,27 | 4.626,39 | 4.626,39 | 0 | | 2000-04-27 | 00:00:00 | 4.761,90 | 4.799,26 | 4.637,03 | 4.679,63 | 0 | | 2000-04-28 | 00:00:00 | 4.767,89 | 4.767,89 | 4.625,00 | 4.657,55 | 0 | | 2000-05-02 | 00:00:00 | 4.736,02 | 4.737,68 | 4.344,51 | 4.372,22 | 0 | | 2000-05-03 | 00:00:00 | 4.200,74 | 4.394,58 | 4.109,66 | 4.335,29 | 0 | | 2000-05-04 | 00:00:00 | 4.384,53 | 4.568,54 | 4.335,04 | 4.553,92 | 0 | | 2000-05-05 | 00:00:00 | 4.600,64 | 4.731,94 | 4.590,13 | 4.693,88 | 0 | | 2000-05-08 | 00:00:00 | 4.744,83 | 4.757,89 | 4.463,40 | 4.463,40 | 0 | | 2000-05-09 | 00:00:00 | 4.365,26 | 4.578,49 | 4.351,14 | 4.578,49 | 0 | | 2000-05-10 | 00:00:00 | 4.593,38 | 4.593,38 | 4.449,89 | 4.458,40 | 0 | | 2000-05-11 | 00:00:00 | 4.324,19 | 4.352,56 | 4.198,17 | 4.251,36 | 0 | | 2000-05-12 | 00:00:00 | 4.243,54 | 4.267,87 | 4.102,77 | 4.107,14 | 0 | | 2000-05-15 | 00:00:00 | 4.024,66 | 4.249,45 | 3.912,95 | 4.212,53 | 0 | | 2000-05-16 | 00:00:00 | 4.239,44 | 4.247,19 | 4.154,07 | 4.230,13 | 0 | | 2000-05-17 | 00:00:00 | 4.306,01 | 4.367,22 | 4.195,19 | 4.234,23 | 0 | | 2000-05-18 | 00:00:00 | 4.205,48 | 4.254,35 | 4.159,90 | 4.192,44 | 0 | | 2000-05-19 | 00:00:00 | 4.149,39 | 4.150,77 | 4.026,64 | 4.068,65 | 0 | | 2000-05-22 | 00:00:00 | 3.978,54 | 4.015,38 | 3.920,18 | 3.920,18 | 0 | | 2000-05-23 | 00:00:00 | 3.878,82 | 3.943,54 | 3.831,86 | 3.943,54 | 0 | | 2000-05-24 | 00:00:00 | 3.872,70 | 3.981,46 | 3.840,11 | 3.933,65 | 0 | | 2000-05-25 | 00:00:00 | 3.962,98 | 4.060,76 | 3.961,02 | 3.999,03 | 0 | | 2000-05-26 | 00:00:00 | 3.994,40 | 4.097,60 | 3.947,33 | 4.084,71 | 0 | | 2000-05-29 | 00:00:00 | 4.082,91 | 4.222,65 | 4.064,46 | 4.189,85 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
