(Login BolsaPT & Canal Forex) |
|
 BASF N - [Ticker: BAS.F] |     | | Última Trade | 95,719 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:42:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,267 (+2,426%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 94,101 | PER | 0,00% | | Máximo | 96,281 | Pagamento Dividendo | | | Mínimo | 94,101 | Data Ex-Dividendo | | | Fecho Anterior | 93,452 | Yield | | | Volume | 23.324 | 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 BAS.F de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-20 | 00:00:00 | 36,05 | 36,65 | 35,55 | 36,00 | 53.100 | | 2003-01-21 | 00:00:00 | 36,00 | 36,50 | 34,80 | 35,00 | 44.600 | | 2003-01-22 | 00:00:00 | 35,00 | 35,45 | 33,75 | 34,45 | 68.400 | | 2003-01-23 | 00:00:00 | 34,30 | 35,20 | 34,30 | 34,30 | 45.800 | | 2003-01-24 | 00:00:00 | 34,85 | 34,95 | 33,51 | 33,80 | 37.700 | | 2003-01-27 | 00:00:00 | 33,70 | 33,70 | 31,60 | 32,25 | 99.400 | | 2003-01-28 | 00:00:00 | 32,20 | 33,40 | 32,15 | 32,50 | 49.300 | | 2003-01-29 | 00:00:00 | 32,60 | 33,90 | 31,30 | 33,90 | 57.000 | | 2003-01-30 | 00:00:00 | 33,70 | 34,20 | 32,65 | 32,85 | 36.900 | | 2003-01-31 | 00:00:00 | 32,80 | 34,50 | 32,30 | 34,40 | 26.400 | | 2003-02-03 | 00:00:00 | 34,60 | 35,05 | 34,15 | 34,50 | 42.400 | | 2003-02-04 | 00:00:00 | 34,70 | 34,70 | 33,30 | 33,55 | 45.700 | | 2003-02-05 | 00:00:00 | 33,40 | 34,70 | 32,85 | 34,70 | 31.800 | | 2003-02-06 | 00:00:00 | 34,00 | 34,55 | 33,05 | 33,20 | 28.700 | | 2003-02-07 | 00:00:00 | 33,40 | 34,30 | 32,95 | 32,95 | 35.900 | | 2003-02-10 | 00:00:00 | 33,30 | 33,65 | 32,80 | 33,35 | 30.400 | | 2003-02-11 | 00:00:00 | 33,50 | 34,50 | 33,45 | 33,70 | 29.800 | | 2003-02-12 | 00:00:00 | 33,90 | 33,90 | 32,85 | 33,20 | 32.200 | | 2003-02-13 | 00:00:00 | 32,70 | 33,10 | 32,40 | 32,60 | 57.900 | | 2003-02-14 | 00:00:00 | 32,70 | 34,60 | 32,70 | 34,10 | 38.100 | | 2003-02-17 | 00:00:00 | 34,62 | 35,00 | 34,30 | 34,95 | 51.800 | | 2003-02-18 | 00:00:00 | 34,90 | 35,05 | 34,30 | 34,75 | 56.600 | | 2003-02-19 | 00:00:00 | 34,70 | 34,90 | 33,81 | 33,90 | 57.700 | | 2003-02-20 | 00:00:00 | 33,90 | 34,60 | 33,55 | 33,65 | 61.100 | | 2003-02-21 | 00:00:00 | 33,50 | 33,95 | 32,78 | 33,75 | 38.800 | | 2003-02-24 | 00:00:00 | 33,75 | 33,90 | 32,90 | 33,00 | 20.500 | | 2003-02-25 | 00:00:00 | 32,80 | 33,35 | 32,40 | 33,15 | 28.600 | | 2003-02-26 | 00:00:00 | 33,60 | 33,65 | 32,60 | 32,95 | 34.300 | | 2003-02-27 | 00:00:00 | 33,00 | 33,60 | 32,75 | 33,10 | 30.300 | | 2003-02-28 | 00:00:00 | 33,30 | 34,30 | 32,85 | 34,15 | 21.700 | | 2003-03-03 | 00:00:00 | 34,20 | 34,60 | 33,80 | 34,05 | 19.700 | | 2003-03-04 | 00:00:00 | 33,95 | 34,45 | 33,55 | 33,65 | 22.600 | | 2003-03-05 | 00:00:00 | 33,55 | 33,60 | 32,92 | 33,50 | 23.600 | | 2003-03-06 | 00:00:00 | 33,50 | 33,50 | 32,75 | 32,90 | 45.300 | | 2003-03-07 | 00:00:00 | 32,45 | 32,75 | 32,00 | 32,75 | 54.300 | | 2003-03-10 | 00:00:00 | 32,35 | 32,35 | 31,60 | 31,65 | 66.100 | | 2003-03-11 | 00:00:00 | 31,70 | 32,05 | 29,30 | 30,25 | 92.700 | | 2003-03-12 | 00:00:00 | 30,40 | 30,40 | 28,30 | 28,50 | 99.100 | | 2003-03-13 | 00:00:00 | 29,00 | 30,75 | 28,70 | 30,70 | 88.200 | | 2003-03-14 | 00:00:00 | 31,35 | 32,75 | 30,90 | 31,90 | 48.300 | | 2003-03-17 | 00:00:00 | 31,00 | 32,25 | 30,25 | 31,65 | 61.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
