(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 | | 2001-08-10 | 00:00:00 | 3.312,50 | 3.335,71 | 3.308,76 | 3.316,21 | 0 | | 2001-08-13 | 00:00:00 | 3.321,19 | 3.332,28 | 3.283,44 | 3.287,62 | 0 | | 2001-08-14 | 00:00:00 | 3.290,58 | 3.336,47 | 3.290,58 | 3.331,89 | 0 | | 2001-08-16 | 00:00:00 | 3.326,24 | 3.357,07 | 3.321,74 | 3.337,91 | 0 | | 2001-08-17 | 00:00:00 | 3.341,95 | 3.359,07 | 3.293,83 | 3.296,71 | 0 | | 2001-08-20 | 00:00:00 | 3.287,69 | 3.290,24 | 3.271,54 | 3.278,92 | 0 | | 2001-08-21 | 00:00:00 | 3.286,13 | 3.310,53 | 3.286,13 | 3.297,43 | 0 | | 2001-08-23 | 00:00:00 | 3.307,29 | 3.316,33 | 3.292,66 | 3.308,79 | 0 | | 2001-08-24 | 00:00:00 | 3.302,22 | 3.308,90 | 3.287,58 | 3.305,51 | 0 | | 2001-08-27 | 00:00:00 | 3.318,44 | 3.337,94 | 3.310,29 | 3.318,32 | 0 | | 2001-08-28 | 00:00:00 | 3.318,65 | 3.333,17 | 3.308,35 | 3.313,07 | 0 | | 2001-08-29 | 00:00:00 | 3.282,30 | 3.327,67 | 3.282,30 | 3.300,62 | 0 | | 2001-08-30 | 00:00:00 | 3.296,78 | 3.305,98 | 3.281,17 | 3.286,87 | 0 | | 2001-08-31 | 00:00:00 | 3.282,39 | 3.282,39 | 3.241,12 | 3.244,95 | 0 | | 2001-09-03 | 00:00:00 | 3.245,71 | 3.267,93 | 3.222,75 | 3.227,12 | 0 | | 2001-09-04 | 00:00:00 | 3.227,86 | 3.246,76 | 3.209,84 | 3.231,60 | 0 | | 2001-09-05 | 00:00:00 | 3.232,88 | 3.245,99 | 3.218,04 | 3.228,60 | 0 | | 2001-09-06 | 00:00:00 | 3.219,84 | 3.233,49 | 3.187,66 | 3.202,55 | 0 | | 2001-09-07 | 00:00:00 | 3.196,41 | 3.203,54 | 3.166,97 | 3.198,40 | 0 | | 2001-09-10 | 00:00:00 | 3.224,90 | 3.224,90 | 3.180,85 | 3.183,63 | 0 | | 2001-09-11 | 00:00:00 | 3.189,09 | 3.198,81 | 3.141,57 | 3.150,40 | 0 | | 2001-09-12 | 00:00:00 | 3.030,29 | 3.046,22 | 2.954,35 | 3.032,71 | 0 | | 2001-09-13 | 00:00:00 | 3.038,88 | 3.068,49 | 2.982,16 | 2.987,50 | 0 | | 2001-09-14 | 00:00:00 | 2.986,86 | 2.986,86 | 2.770,24 | 2.830,12 | 0 | | 2001-09-17 | 00:00:00 | 2.758,16 | 2.758,16 | 2.640,58 | 2.680,98 | 0 | | 2001-09-18 | 00:00:00 | 2.680,04 | 2.814,07 | 2.680,04 | 2.782,47 | 0 | | 2001-09-19 | 00:00:00 | 2.785,37 | 2.817,48 | 2.785,37 | 2.804,16 | 0 | | 2001-09-20 | 00:00:00 | 2.781,46 | 2.781,46 | 2.674,82 | 2.761,66 | 0 | | 2001-09-21 | 00:00:00 | 2.753,96 | 2.753,96 | 2.594,87 | 2.600,12 | 0 | | 2001-09-24 | 00:00:00 | 2.627,25 | 2.688,95 | 2.627,25 | 2.651,78 | 0 | | 2001-09-25 | 00:00:00 | 2.668,37 | 2.727,32 | 2.613,53 | 2.617,35 | 0 | | 2001-09-26 | 00:00:00 | 2.621,89 | 2.682,59 | 2.615,04 | 2.667,34 | 0 | | 2001-09-27 | 00:00:00 | 2.674,29 | 2.726,97 | 2.669,05 | 2.715,50 | 0 | | 2001-09-28 | 00:00:00 | 2.727,34 | 2.830,35 | 2.727,34 | 2.811,60 | 0 | | 2001-10-01 | 00:00:00 | 2.817,74 | 2.822,77 | 2.773,03 | 2.795,30 | 0 | | 2001-10-03 | 00:00:00 | 2.802,24 | 2.808,45 | 2.742,85 | 2.754,95 | 0 | | 2001-10-04 | 00:00:00 | 2.763,17 | 2.798,69 | 2.763,17 | 2.788,97 | 0 | | 2001-10-05 | 00:00:00 | 2.789,10 | 2.826,16 | 2.765,21 | 2.812,90 | 0 | | 2001-10-08 | 00:00:00 | 2.767,93 | 2.784,09 | 2.718,41 | 2.765,37 | 0 | | 2001-10-09 | 00:00:00 | 2.772,21 | 2.802,34 | 2.772,21 | 2.794,42 | 0 | | 2001-10-10 | 00:00:00 | 2.836,74 | 2.904,59 | 2.836,74 | 2.896,60 | 0 | | 2001-10-11 | 00:00:00 | 2.899,80 | 2.956,86 | 2.899,80 | 2.943,69 | 0 | | 2001-10-12 | 00:00:00 | 2.960,50 | 2.989,63 | 2.947,34 | 2.959,39 | 0 | | 2001-10-15 | 00:00:00 | 2.951,69 | 2.983,33 | 2.940,08 | 2.976,30 | 0 | | 2001-10-16 | 00:00:00 | 2.978,11 | 3.002,00 | 2.971,57 | 2.992,46 | 0 | | 2001-10-17 | 00:00:00 | 2.998,86 | 3.050,07 | 2.998,86 | 3.043,85 | 0 | | 2001-10-18 | 00:00:00 | 3.023,29 | 3.034,97 | 2.967,68 | 2.981,33 | 0 | | 2001-10-19 | 00:00:00 | 3.003,02 | 3.025,89 | 3.003,02 | 3.016,84 | 0 | | 2001-10-22 | 00:00:00 | 3.025,03 | 3.061,77 | 2.993,89 | 3.001,86 | 0 | | 2001-10-23 | 00:00:00 | 3.010,94 | 3.065,48 | 3.010,94 | 3.061,91 | 0 | | 2001-10-24 | 00:00:00 | 3.057,00 | 3.083,65 | 3.026,63 | 3.040,16 | 0 | | 2001-10-25 | 00:00:00 | 3.047,39 | 3.066,04 | 3.013,83 | 3.022,16 | 0 | | 2001-10-29 | 00:00:00 | 3.028,71 | 3.063,90 | 3.004,03 | 3.009,33 | 0 | | 2001-10-30 | 00:00:00 | 2.995,37 | 2.995,37 | 2.953,38 | 2.957,45 | 0 | | 2001-10-31 | 00:00:00 | 2.958,39 | 2.998,70 | 2.942,49 | 2.989,35 | 0 | | 2001-11-01 | 00:00:00 | 3.003,95 | 3.062,77 | 3.003,95 | 3.049,80 | 0 | | 2001-11-02 | 00:00:00 | 3.059,52 | 3.100,29 | 3.040,84 | 3.052,60 | 0 | | 2001-11-05 | 00:00:00 | 3.058,11 | 3.070,66 | 3.030,57 | 3.037,01 | 0 | | 2001-11-06 | 00:00:00 | 3.038,02 | 3.087,59 | 3.038,02 | 3.068,89 | 0 | | 2001-11-07 | 00:00:00 | 3.071,78 | 3.109,26 | 3.006,97 | 3.013,94 | 0 | | 2001-11-08 | 00:00:00 | 3.020,39 | 3.067,55 | 3.017,41 | 3.059,97 | 0 | | 2001-11-09 | 00:00:00 | 3.070,58 | 3.092,01 | 3.069,62 | 3.079,67 | 0 | | 2001-11-12 | 00:00:00 | 3.084,42 | 3.106,43 | 3.081,15 | 3.094,14 | 0 | | 2001-11-13 | 00:00:00 | 3.093,78 | 3.101,58 | 3.059,42 | 3.077,19 | 0 | | 2001-11-14 | 00:00:00 | 3.079,88 | 3.124,33 | 3.079,88 | 3.113,04 | 0 | | 2001-11-15 | 00:00:00 | 3.116,72 | 3.195,52 | 3.107,80 | 3.180,23 | 0 | | 2001-11-19 | 00:00:00 | 3.211,26 | 3.293,28 | 3.205,46 | 3.280,48 | 0 | | 2001-11-20 | 00:00:00 | 3.296,17 | 3.326,76 | 3.223,99 | 3.231,66 | 0 | | 2001-11-21 | 00:00:00 | 3.233,61 | 3.273,30 | 3.223,32 | 3.244,09 | 0 | | 2001-11-22 | 00:00:00 | 3.246,48 | 3.305,84 | 3.246,48 | 3.258,13 | 0 | | 2001-11-23 | 00:00:00 | 3.263,06 | 3.301,34 | 3.245,58 | 3.252,20 | 0 | | 2001-11-26 | 00:00:00 | 3.262,93 | 3.335,95 | 3.262,93 | 3.322,77 | 0 | | 2001-11-27 | 00:00:00 | 3.360,93 | 3.377,81 | 3.278,69 | 3.287,57 | 0 | | 2001-11-28 | 00:00:00 | 3.289,70 | 3.322,52 | 3.283,08 | 3.294,12 | 0 | | 2001-11-29 | 00:00:00 | 3.284,32 | 3.296,98 | 3.270,27 | 3.287,56 | 0 | | 2001-12-03 | 00:00:00 | 3.301,05 | 3.311,83 | 3.271,55 | 3.275,47 | 0 | | 2001-12-04 | 00:00:00 | 3.276,65 | 3.335,36 | 3.276,65 | 3.320,28 | 0 | | 2001-12-05 | 00:00:00 | 3.334,64 | 3.416,03 | 3.334,64 | 3.409,64 | 0 | | 2001-12-06 | 00:00:00 | 3.440,56 | 3.500,20 | 3.414,43 | 3.431,57 | 0 | | 2001-12-07 | 00:00:00 | 3.433,82 | 3.468,28 | 3.426,06 | 3.436,37 | 0 | | 2001-12-10 | 00:00:00 | 3.445,22 | 3.468,19 | 3.434,04 | 3.442,89 | 0 | | 2001-12-11 | 00:00:00 | 3.440,38 | 3.467,08 | 3.416,56 | 3.419,13 | 0 | | 2001-12-12 | 00:00:00 | 3.436,34 | 3.462,97 | 3.404,37 | 3.412,15 | 0 | | 2001-12-13 | 00:00:00 | 3.412,59 | 3.440,52 | 3.308,86 | 3.388,59 | 0 | | 2001-12-14 | 00:00:00 | 3.388,87 | 3.388,87 | 3.336,18 | 3.353,60 | 0 | | 2001-12-18 | 00:00:00 | 3.362,67 | 3.384,66 | 3.301,36 | 3.335,88 | 0 | | 2001-12-19 | 00:00:00 | 3.340,65 | 3.350,73 | 3.257,45 | 3.262,67 | 0 | | 2001-12-20 | 00:00:00 | 3.257,24 | 3.281,12 | 3.231,30 | 3.271,64 | 0 | | 2001-12-21 | 00:00:00 | 3.268,99 | 3.268,99 | 3.218,93 | 3.235,49 | 0 | | 2001-12-24 | 00:00:00 | 3.227,30 | 3.244,24 | 3.181,57 | 3.232,97 | 0 | | 2001-12-26 | 00:00:00 | 3.227,80 | 3.262,92 | 3.170,23 | 3.175,86 | 0 | | 2001-12-27 | 00:00:00 | 3.172,27 | 3.193,39 | 3.126,65 | 3.131,78 | 0 | | 2001-12-28 | 00:00:00 | 3.132,27 | 3.186,33 | 3.100,57 | 3.184,44 | 0 | | 2001-12-31 | 00:00:00 | 3.186,82 | 3.270,68 | 3.186,82 | 3.262,33 | 0 | | 2002-01-02 | 00:00:00 | 3.243,84 | 3.280,43 | 3.243,32 | 3.269,16 | 0 | | 2002-01-03 | 00:00:00 | 3.282,68 | 3.309,38 | 3.272,21 | 3.308,02 | 0 | | 2002-01-04 | 00:00:00 | 3.323,55 | 3.393,66 | 3.323,55 | 3.375,74 | 0 | | 2002-01-07 | 00:00:00 | 3.377,13 | 3.438,86 | 3.377,13 | 3.401,80 | 0 | | 2002-01-08 | 00:00:00 | 3.407,57 | 3.454,50 | 3.397,16 | 3.437,78 | 0 | | 2002-01-09 | 00:00:00 | 3.440,44 | 3.466,73 | 3.392,61 | 3.400,89 | 0 | | 2002-01-10 | 00:00:00 | 3.396,09 | 3.413,25 | 3.371,91 | 3.381,96 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
