(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-04 | 00:00:00 | 55,50 | 55,73 | 55,26 | 55,60 | 20.400 | | 2005-07-05 | 00:00:00 | 55,45 | 55,45 | 54,76 | 54,85 | 18.500 | | 2005-07-06 | 00:00:00 | 54,95 | 55,22 | 54,67 | 54,75 | 24.400 | | 2005-07-07 | 00:00:00 | 54,40 | 54,65 | 52,50 | 53,95 | 94.800 | | 2005-07-08 | 00:00:00 | 54,25 | 54,80 | 54,16 | 54,74 | 35.500 | | 2005-07-11 | 00:00:00 | 54,90 | 55,37 | 54,80 | 55,23 | 32.500 | | 2005-07-12 | 00:00:00 | 55,45 | 55,45 | 54,98 | 55,00 | 26.200 | | 2005-07-13 | 00:00:00 | 55,10 | 55,67 | 55,02 | 55,65 | 23.800 | | 2005-07-14 | 00:00:00 | 55,68 | 56,30 | 55,53 | 56,25 | 42.000 | | 2005-07-15 | 00:00:00 | 56,00 | 56,21 | 55,74 | 56,05 | 25.600 | | 2005-07-18 | 00:00:00 | 56,12 | 56,38 | 55,95 | 56,05 | 26.100 | | 2005-07-19 | 00:00:00 | 56,18 | 57,40 | 56,18 | 57,35 | 62.700 | | 2005-07-20 | 00:00:00 | 57,15 | 57,79 | 57,15 | 57,55 | 40.300 | | 2005-07-21 | 00:00:00 | 57,75 | 58,10 | 57,63 | 57,95 | 84.200 | | 2005-07-22 | 00:00:00 | 57,45 | 57,78 | 57,38 | 57,65 | 51.200 | | 2005-07-25 | 00:00:00 | 57,55 | 57,70 | 57,23 | 57,55 | 32.600 | | 2005-07-26 | 00:00:00 | 57,55 | 58,19 | 57,12 | 57,20 | 58.600 | | 2005-07-27 | 00:00:00 | 57,50 | 57,50 | 56,97 | 57,10 | 46.600 | | 2005-07-28 | 00:00:00 | 57,60 | 58,75 | 57,24 | 58,60 | 64.600 | | 2005-07-29 | 00:00:00 | 58,55 | 59,09 | 58,35 | 58,60 | 66.100 | | 2005-08-01 | 00:00:00 | 58,60 | 58,98 | 58,58 | 58,80 | 34.600 | | 2005-08-02 | 00:00:00 | 58,82 | 59,90 | 58,82 | 59,90 | 51.100 | | 2005-08-03 | 00:00:00 | 60,55 | 61,02 | 59,23 | 59,45 | 152.500 | | 2005-08-04 | 00:00:00 | 59,65 | 59,65 | 58,12 | 58,20 | 72.400 | | 2005-08-05 | 00:00:00 | 58,10 | 58,50 | 57,55 | 57,57 | 62.800 | | 2005-08-08 | 00:00:00 | 57,70 | 58,21 | 57,60 | 57,93 | 32.100 | | 2005-08-09 | 00:00:00 | 57,52 | 58,75 | 57,52 | 58,75 | 33.200 | | 2005-08-10 | 00:00:00 | 58,80 | 59,40 | 58,65 | 58,75 | 37.900 | | 2005-08-11 | 00:00:00 | 58,79 | 59,33 | 58,62 | 58,98 | 43.100 | | 2005-08-12 | 00:00:00 | 59,07 | 59,25 | 58,15 | 58,15 | 52.000 | | 2005-08-15 | 00:00:00 | 58,59 | 58,60 | 58,01 | 58,25 | 37.300 | | 2005-08-16 | 00:00:00 | 58,45 | 58,69 | 56,86 | 56,86 | 70.300 | | 2005-08-17 | 00:00:00 | 57,01 | 57,85 | 57,01 | 57,85 | 32.400 | | 2005-08-18 | 00:00:00 | 57,70 | 57,70 | 56,78 | 57,06 | 30.400 | | 2005-08-19 | 00:00:00 | 56,80 | 57,92 | 56,80 | 57,85 | 23.600 | | 2005-08-22 | 00:00:00 | 57,80 | 58,50 | 57,80 | 58,10 | 54.100 | | 2005-08-23 | 00:00:00 | 58,10 | 58,31 | 57,85 | 57,85 | 24.400 | | 2005-08-24 | 00:00:00 | 57,85 | 58,10 | 57,31 | 58,05 | 33.900 | | 2005-08-25 | 00:00:00 | 57,60 | 57,65 | 56,80 | 57,05 | 34.700 | | 2005-08-26 | 00:00:00 | 57,32 | 57,58 | 56,17 | 56,45 | 53.700 | | 2005-08-29 | 00:00:00 | 55,00 | 56,85 | 54,30 | 56,85 | 112.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
