(Login BolsaPT & Canal Forex) |
|
 BSE SENSEX - Bombay Stock Exchange - [Ticker: ^BSESN] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | 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 2023-12-04 | | | 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 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
