(Login BolsaPT & Canal Forex) |
|
 BSE SENSEX - Bombay Stock Exchange - [Ticker: ^BSESN] |     | | Última Trade | 17.868,289 | Range 52 Semanas | [14.684,500 - 18.237,600] | | Hora da Última Trade | 2010-07-30 - 11:30 | Price-Target 1 Ano | N/A | | Variação | -123,710 (-0.69%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 17.981,061 | PER | 0,00% | | Máximo | 18.000,350 | Pagamento Dividendo | N/A | | Mínimo | 17.838,920 | Data Ex-Dividendo | N/A | | Fecho Anterior | 17.992,000 | 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 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-05-29 | 00:00:00 | 4.082,91 | 4.222,65 | 4.064,46 | 4.189,85 | 0 | | 2000-05-30 | 00:00:00 | 4.207,01 | 4.318,65 | 4.185,36 | 4.311,77 | 0 | | 2000-05-31 | 00:00:00 | 4.434,99 | 4.536,10 | 4.416,88 | 4.433,61 | 0 | | 2000-06-01 | 00:00:00 | 4.406,52 | 4.412,20 | 4.321,26 | 4.325,47 | 0 | | 2000-06-02 | 00:00:00 | 4.381,70 | 4.486,99 | 4.381,70 | 4.453,47 | 0 | | 2000-06-05 | 00:00:00 | 4.609,78 | 4.705,49 | 4.485,29 | 4.531,53 | 0 | | 2000-06-06 | 00:00:00 | 4.555,18 | 4.605,46 | 4.488,23 | 4.591,68 | 0 | | 2000-06-07 | 00:00:00 | 4.580,89 | 4.650,88 | 4.556,52 | 4.604,84 | 0 | | 2000-06-08 | 00:00:00 | 4.656,00 | 4.746,88 | 4.656,00 | 4.728,81 | 0 | | 2000-06-09 | 00:00:00 | 4.772,00 | 4.797,59 | 4.712,21 | 4.729,63 | 0 | | 2000-06-12 | 00:00:00 | 4.794,67 | 4.800,13 | 4.638,81 | 4.639,46 | 0 | | 2000-06-13 | 00:00:00 | 4.583,34 | 4.640,59 | 4.555,09 | 4.615,13 | 0 | | 2000-06-14 | 00:00:00 | 4.648,78 | 4.693,67 | 4.604,50 | 4.625,04 | 0 | | 2000-06-15 | 00:00:00 | 4.609,98 | 4.685,63 | 4.575,03 | 4.653,22 | 0 | | 2000-06-16 | 00:00:00 | 4.666,06 | 4.768,59 | 4.654,12 | 4.764,67 | 0 | | 2000-06-19 | 00:00:00 | 4.808,25 | 4.884,89 | 4.788,94 | 4.837,24 | 0 | | 2000-06-20 | 00:00:00 | 4.891,23 | 4.919,63 | 4.834,79 | 4.863,90 | 0 | | 2000-06-21 | 00:00:00 | 4.888,43 | 4.888,43 | 4.723,57 | 4.731,57 | 0 | | 2000-06-22 | 00:00:00 | 4.749,40 | 4.795,10 | 4.693,46 | 4.794,16 | 0 | | 2000-06-23 | 00:00:00 | 4.771,07 | 4.822,63 | 4.687,31 | 4.721,70 | 0 | | 2000-06-26 | 00:00:00 | 4.674,21 | 4.697,63 | 4.607,58 | 4.670,09 | 0 | | 2000-06-27 | 00:00:00 | 4.682,59 | 4.732,70 | 4.677,57 | 4.686,91 | 0 | | 2000-06-29 | 00:00:00 | 4.820,58 | 4.820,58 | 4.785,63 | 4.785,63 | 0 | | 2000-06-30 | 00:00:00 | 4.760,60 | 4.792,69 | 4.694,88 | 4.748,77 | 0 | | 2000-07-03 | 00:00:00 | 4.846,69 | 4.853,83 | 4.778,74 | 4.844,98 | 0 | | 2000-07-04 | 00:00:00 | 4.870,86 | 4.902,71 | 4.840,39 | 4.887,06 | 0 | | 2000-07-05 | 00:00:00 | 4.898,15 | 4.940,38 | 4.898,15 | 4.940,38 | 0 | | 2000-07-06 | 00:00:00 | 4.862,99 | 4.908,34 | 4.846,64 | 4.885,60 | 0 | | 2000-07-07 | 00:00:00 | 4.920,14 | 4.924,22 | 4.900,31 | 4.905,94 | 0 | | 2000-07-10 | 00:00:00 | 4.908,74 | 4.920,38 | 4.847,45 | 4.867,43 | 0 | | 2000-07-11 | 00:00:00 | 4.887,76 | 4.919,31 | 4.863,96 | 4.898,07 | 0 | | 2000-07-12 | 00:00:00 | 4.883,65 | 4.967,14 | 4.862,49 | 4.964,28 | 0 | | 2000-07-13 | 00:00:00 | 4.994,92 | 5.058,90 | 4.878,45 | 4.880,80 | 0 | | 2000-07-14 | 00:00:00 | 4.891,43 | 4.951,95 | 4.847,51 | 4.856,82 | 0 | | 2000-07-17 | 00:00:00 | 4.874,41 | 4.883,30 | 4.747,32 | 4.747,32 | 0 | | 2000-07-18 | 00:00:00 | 4.741,15 | 4.777,50 | 4.704,40 | 4.734,80 | 0 | | 2000-07-19 | 00:00:00 | 4.672,19 | 4.721,85 | 4.604,54 | 4.616,01 | 0 | | 2000-07-20 | 00:00:00 | 4.592,28 | 4.634,46 | 4.538,95 | 4.575,67 | 0 | | 2000-07-21 | 00:00:00 | 4.601,08 | 4.606,21 | 4.460,42 | 4.463,66 | 0 | | 2000-07-24 | 00:00:00 | 4.347,52 | 4.353,44 | 4.188,34 | 4.188,34 | 0 | | 2000-07-25 | 00:00:00 | 4.097,22 | 4.369,14 | 4.052,61 | 4.336,20 | 0 | | 2000-07-26 | 00:00:00 | 4.361,88 | 4.374,38 | 4.191,27 | 4.191,27 | 0 | | 2000-07-27 | 00:00:00 | 4.149,84 | 4.287,86 | 4.113,42 | 4.281,13 | 0 | | 2000-07-28 | 00:00:00 | 4.275,34 | 4.348,88 | 4.244,73 | 4.276,70 | 0 | | 2000-07-31 | 00:00:00 | 4.232,54 | 4.301,71 | 4.225,57 | 4.279,86 | 0 | | 2000-08-01 | 00:00:00 | 4.295,35 | 4.302,86 | 4.239,82 | 4.253,69 | 0 | | 2000-08-02 | 00:00:00 | 4.224,01 | 4.264,17 | 4.193,58 | 4.260,88 | 0 | | 2000-08-03 | 00:00:00 | 4.232,21 | 4.279,51 | 4.204,41 | 4.207,63 | 0 | | 2000-08-04 | 00:00:00 | 4.241,23 | 4.266,21 | 4.155,45 | 4.186,16 | 0 | | 2000-08-07 | 00:00:00 | 4.203,77 | 4.232,80 | 4.159,35 | 4.201,25 | 0 | | 2000-08-08 | 00:00:00 | 4.217,68 | 4.327,00 | 4.200,99 | 4.317,22 | 0 | | 2000-08-09 | 00:00:00 | 4.347,59 | 4.374,68 | 4.296,57 | 4.317,04 | 0 | | 2000-08-10 | 00:00:00 | 4.312,24 | 4.360,91 | 4.244,19 | 4.253,23 | 0 | | 2000-08-11 | 00:00:00 | 4.236,55 | 4.250,60 | 4.176,47 | 4.192,00 | 0 | | 2000-08-14 | 00:00:00 | 4.204,33 | 4.233,49 | 4.142,81 | 4.232,51 | 0 | | 2000-08-16 | 00:00:00 | 4.263,76 | 4.337,06 | 4.263,76 | 4.325,67 | 0 | | 2000-08-17 | 00:00:00 | 4.346,03 | 4.365,43 | 4.267,91 | 4.294,18 | 0 | | 2000-08-18 | 00:00:00 | 4.297,90 | 4.364,39 | 4.290,12 | 4.347,04 | 0 | | 2000-08-21 | 00:00:00 | 4.383,81 | 4.426,48 | 4.377,92 | 4.409,57 | 0 | | 2000-08-22 | 00:00:00 | 4.481,22 | 4.483,87 | 4.438,72 | 4.461,23 | 0 | | 2000-08-23 | 00:00:00 | 4.447,70 | 4.500,30 | 4.426,62 | 4.444,79 | 0 | | 2000-08-24 | 00:00:00 | 4.445,56 | 4.471,86 | 4.417,14 | 4.459,07 | 0 | | 2000-08-25 | 00:00:00 | 4.482,20 | 4.485,63 | 4.414,72 | 4.416,86 | 0 | | 2000-08-30 | 00:00:00 | 4.416,14 | 4.436,57 | 4.387,39 | 4.411,85 | 0 | | 2000-08-31 | 00:00:00 | 4.409,84 | 4.485,20 | 4.404,62 | 4.477,31 | 0 | | 2000-09-04 | 00:00:00 | 4.571,89 | 4.620,32 | 4.557,11 | 4.602,43 | 0 | | 2000-09-05 | 00:00:00 | 4.623,83 | 4.623,83 | 4.574,89 | 4.598,65 | 0 | | 2000-09-06 | 00:00:00 | 4.577,50 | 4.640,10 | 4.571,92 | 4.606,35 | 0 | | 2000-09-07 | 00:00:00 | 4.579,68 | 4.660,68 | 4.578,37 | 4.628,93 | 0 | | 2000-09-08 | 00:00:00 | 4.649,97 | 4.677,67 | 4.640,25 | 4.668,27 | 0 | | 2000-09-11 | 00:00:00 | 4.715,30 | 4.748,81 | 4.694,40 | 4.696,60 | 0 | | 2000-09-12 | 00:00:00 | 4.705,82 | 4.766,36 | 4.681,03 | 4.763,63 | 0 | | 2000-09-13 | 00:00:00 | 4.776,52 | 4.790,63 | 4.690,50 | 4.702,52 | 0 | | 2000-09-14 | 00:00:00 | 4.721,98 | 4.741,42 | 4.640,87 | 4.671,92 | 0 | | 2000-09-15 | 00:00:00 | 4.666,47 | 4.685,66 | 4.539,35 | 4.562,38 | 0 | | 2000-09-18 | 00:00:00 | 4.511,42 | 4.513,09 | 4.362,47 | 4.366,41 | 0 | | 2000-09-19 | 00:00:00 | 4.295,63 | 4.390,21 | 4.171,89 | 4.264,34 | 0 | | 2000-09-20 | 00:00:00 | 4.322,80 | 4.339,37 | 4.211,87 | 4.325,55 | 0 | | 2000-09-21 | 00:00:00 | 4.304,25 | 4.331,38 | 4.257,04 | 4.257,20 | 0 | | 2000-09-22 | 00:00:00 | 4.188,47 | 4.208,66 | 4.028,49 | 4.032,37 | 0 | | 2000-09-25 | 00:00:00 | 4.144,81 | 4.210,00 | 4.105,75 | 4.173,48 | 0 | | 2000-09-26 | 00:00:00 | 4.159,87 | 4.160,13 | 4.056,03 | 4.089,58 | 0 | | 2000-09-27 | 00:00:00 | 4.025,68 | 4.172,65 | 4.004,73 | 4.164,10 | 0 | | 2000-09-28 | 00:00:00 | 4.155,71 | 4.184,61 | 4.043,67 | 4.067,38 | 0 | | 2000-09-29 | 00:00:00 | 4.122,28 | 4.122,28 | 4.056,72 | 4.090,38 | 0 | | 2000-10-03 | 00:00:00 | 4.035,64 | 4.139,53 | 4.028,51 | 4.135,55 | 0 | | 2000-10-04 | 00:00:00 | 4.135,55 | 4.173,65 | 4.101,63 | 4.160,41 | 0 | | 2000-10-05 | 00:00:00 | 4.177,09 | 4.197,39 | 4.115,62 | 4.116,25 | 0 | | 2000-10-06 | 00:00:00 | 4.085,02 | 4.131,25 | 4.042,95 | 4.092,42 | 0 | | 2000-10-09 | 00:00:00 | 4.106,15 | 4.135,16 | 4.055,42 | 4.056,07 | 0 | | 2000-10-10 | 00:00:00 | 4.079,61 | 4.079,61 | 3.931,21 | 3.945,28 | 0 | | 2000-10-11 | 00:00:00 | 3.892,78 | 3.895,81 | 3.803,72 | 3.836,51 | 0 | | 2000-10-12 | 00:00:00 | 3.793,61 | 3.879,47 | 3.777,49 | 3.847,58 | 0 | | 2000-10-13 | 00:00:00 | 3.749,77 | 3.793,08 | 3.714,46 | 3.738,93 | 0 | | 2000-10-16 | 00:00:00 | 3.908,73 | 3.930,10 | 3.726,58 | 3.728,67 | 0 | | 2000-10-17 | 00:00:00 | 3.702,40 | 3.718,74 | 3.613,74 | 3.664,79 | 0 | | 2000-10-18 | 00:00:00 | 3.625,32 | 3.640,73 | 3.545,01 | 3.593,63 | 0 | | 2000-10-19 | 00:00:00 | 3.576,44 | 3.702,83 | 3.491,55 | 3.702,83 | 0 | | 2000-10-20 | 00:00:00 | 3.799,78 | 3.801,86 | 3.691,89 | 3.692,75 | 0 | | 2000-10-23 | 00:00:00 | 3.709,54 | 3.716,60 | 3.608,36 | 3.619,53 | 0 | | 2000-10-24 | 00:00:00 | 3.603,66 | 3.656,31 | 3.584,38 | 3.651,99 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
