(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-24 | 00:00:00 | 59,00 | 60,50 | 58,72 | 60,50 | 28.100 | | 2005-10-25 | 00:00:00 | 60,28 | 60,49 | 59,28 | 59,28 | 35.300 | | 2005-10-26 | 00:00:00 | 59,30 | 60,15 | 59,28 | 59,74 | 18.600 | | 2005-10-27 | 00:00:00 | 59,28 | 59,35 | 58,17 | 58,60 | 49.900 | | 2005-10-28 | 00:00:00 | 58,28 | 59,04 | 58,06 | 59,04 | 32.700 | | 2005-10-31 | 00:00:00 | 59,45 | 60,35 | 59,32 | 60,10 | 23.500 | | 2005-11-01 | 00:00:00 | 60,28 | 60,28 | 59,74 | 59,99 | 9.600 | | 2005-11-02 | 00:00:00 | 59,25 | 59,57 | 58,16 | 59,37 | 64.300 | | 2005-11-03 | 00:00:00 | 59,50 | 59,73 | 59,12 | 59,59 | 40.900 | | 2005-11-04 | 00:00:00 | 59,51 | 59,75 | 58,90 | 58,98 | 41.600 | | 2005-11-07 | 00:00:00 | 58,88 | 59,94 | 58,80 | 59,86 | 33.900 | | 2005-11-08 | 00:00:00 | 59,80 | 59,98 | 58,95 | 59,36 | 33.300 | | 2005-11-09 | 00:00:00 | 59,48 | 60,35 | 59,39 | 60,32 | 34.100 | | 2005-11-10 | 00:00:00 | 60,31 | 60,38 | 59,40 | 59,54 | 29.200 | | 2005-11-11 | 00:00:00 | 60,02 | 60,96 | 60,02 | 60,84 | 38.000 | | 2005-11-14 | 00:00:00 | 60,71 | 61,48 | 60,61 | 61,10 | 37.000 | | 2005-11-15 | 00:00:00 | 61,28 | 61,70 | 61,10 | 61,65 | 34.500 | | 2005-11-16 | 00:00:00 | 61,58 | 61,88 | 60,80 | 60,97 | 33.800 | | 2005-11-17 | 00:00:00 | 61,45 | 61,83 | 60,95 | 61,19 | 43.800 | | 2005-11-18 | 00:00:00 | 61,80 | 61,94 | 61,24 | 61,24 | 42.200 | | 2005-11-21 | 00:00:00 | 61,58 | 62,23 | 61,58 | 62,00 | 52.600 | | 2005-11-22 | 00:00:00 | 62,33 | 62,33 | 61,79 | 62,19 | 36.200 | | 2005-11-23 | 00:00:00 | 62,42 | 62,59 | 61,87 | 62,42 | 38.100 | | 2005-11-24 | 00:00:00 | 62,35 | 62,87 | 62,10 | 62,64 | 30.600 | | 2005-11-25 | 00:00:00 | 62,70 | 62,90 | 62,45 | 62,79 | 24.600 | | 2005-11-28 | 00:00:00 | 63,00 | 63,45 | 62,32 | 62,40 | 46.300 | | 2005-11-29 | 00:00:00 | 62,45 | 63,30 | 62,30 | 62,74 | 25.800 | | 2005-11-30 | 00:00:00 | 62,78 | 63,07 | 62,41 | 62,53 | 23.200 | | 2005-12-01 | 00:00:00 | 62,75 | 63,91 | 62,75 | 63,75 | 34.600 | | 2005-12-02 | 00:00:00 | 63,90 | 64,16 | 63,28 | 63,69 | 42.300 | | 2005-12-05 | 00:00:00 | 63,42 | 63,75 | 62,89 | 63,19 | 49.300 | | 2005-12-06 | 00:00:00 | 63,20 | 63,66 | 63,01 | 63,66 | 42.500 | | 2005-12-07 | 00:00:00 | 63,38 | 63,66 | 62,60 | 63,00 | 25.900 | | 2005-12-08 | 00:00:00 | 62,61 | 63,17 | 62,26 | 62,96 | 42.200 | | 2005-12-09 | 00:00:00 | 62,75 | 63,35 | 62,50 | 62,89 | 25.800 | | 2005-12-12 | 00:00:00 | 63,25 | 63,51 | 62,60 | 62,70 | 37.800 | | 2005-12-13 | 00:00:00 | 62,90 | 62,90 | 62,34 | 62,68 | 42.900 | | 2005-12-14 | 00:00:00 | 62,85 | 63,28 | 62,45 | 62,96 | 23.300 | | 2005-12-15 | 00:00:00 | 63,00 | 63,53 | 63,00 | 63,27 | 36.300 | | 2005-12-16 | 00:00:00 | 63,18 | 64,35 | 63,18 | 64,10 | 70.400 | | 2005-12-19 | 00:00:00 | 64,28 | 64,35 | 63,75 | 63,98 | 41.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
