(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 | | 2005-12-19 | 00:00:00 | 64,28 | 64,35 | 63,75 | 63,98 | 41.400 | | 2005-12-20 | 00:00:00 | 63,78 | 64,34 | 63,75 | 64,17 | 34.900 | | 2005-12-21 | 00:00:00 | 64,39 | 64,99 | 64,29 | 64,98 | 59.200 | | 2005-12-22 | 00:00:00 | 64,68 | 64,90 | 64,37 | 64,69 | 50.200 | | 2005-12-23 | 00:00:00 | 64,80 | 64,97 | 64,70 | 64,94 | 27.900 | | 2005-12-26 | 00:00:00 | 64,94 | 64,94 | 64,94 | 64,94 | 0 | | 2005-12-27 | 00:00:00 | 64,65 | 65,19 | 64,65 | 65,05 | 66.700 | | 2005-12-28 | 00:00:00 | 64,95 | 65,16 | 64,71 | 65,10 | 37.200 | | 2005-12-29 | 00:00:00 | 65,20 | 65,48 | 65,05 | 65,29 | 71.000 | | 2005-12-30 | 00:00:00 | 65,00 | 65,09 | 64,21 | 64,73 | 17.000 | | 2006-01-02 | 00:00:00 | 64,57 | 65,10 | 64,50 | 64,85 | 33.000 | | 2006-01-03 | 00:00:00 | 64,81 | 65,13 | 63,64 | 64,10 | 61.000 | | 2006-01-04 | 00:00:00 | 64,21 | 64,21 | 62,63 | 62,95 | 125.000 | | 2006-01-05 | 00:00:00 | 63,10 | 63,72 | 62,84 | 63,62 | 88.000 | | 2006-01-06 | 00:00:00 | 63,64 | 63,64 | 63,01 | 63,38 | 44.700 | | 2006-01-09 | 00:00:00 | 63,30 | 63,84 | 62,73 | 63,04 | 73.700 | | 2006-01-10 | 00:00:00 | 62,90 | 62,90 | 62,13 | 62,28 | 59.200 | | 2006-01-11 | 00:00:00 | 62,38 | 63,20 | 62,24 | 63,13 | 47.600 | | 2006-01-12 | 00:00:00 | 63,30 | 63,52 | 63,02 | 63,48 | 45.100 | | 2006-01-13 | 00:00:00 | 63,44 | 63,67 | 62,42 | 62,42 | 37.000 | | 2006-01-16 | 00:00:00 | 62,75 | 63,58 | 62,58 | 63,48 | 38.600 | | 2006-01-17 | 00:00:00 | 63,25 | 63,90 | 63,04 | 63,55 | 52.200 | | 2006-01-18 | 00:00:00 | 63,10 | 63,70 | 62,86 | 63,25 | 69.100 | | 2006-01-19 | 00:00:00 | 63,43 | 63,71 | 62,52 | 62,99 | 56.400 | | 2006-01-20 | 00:00:00 | 62,99 | 63,06 | 61,50 | 61,88 | 64.400 | | 2006-01-23 | 00:00:00 | 61,38 | 62,18 | 61,05 | 62,00 | 71.500 | | 2006-01-24 | 00:00:00 | 61,95 | 62,28 | 61,75 | 62,04 | 33.000 | | 2006-01-25 | 00:00:00 | 62,24 | 62,98 | 61,55 | 62,82 | 36.500 | | 2006-01-26 | 00:00:00 | 62,96 | 63,47 | 62,25 | 62,77 | 51.700 | | 2006-01-27 | 00:00:00 | 63,40 | 64,51 | 63,18 | 64,16 | 72.400 | | 2006-01-30 | 00:00:00 | 64,44 | 64,44 | 63,38 | 63,60 | 38.700 | | 2006-01-31 | 00:00:00 | 63,74 | 64,80 | 63,63 | 64,74 | 38.700 | | 2006-02-01 | 00:00:00 | 64,88 | 65,58 | 64,60 | 65,56 | 48.500 | | 2006-02-02 | 00:00:00 | 65,60 | 65,80 | 64,41 | 64,46 | 77.300 | | 2006-02-03 | 00:00:00 | 64,70 | 65,08 | 64,16 | 64,61 | 30.300 | | 2006-02-06 | 00:00:00 | 64,75 | 65,17 | 64,34 | 64,42 | 50.400 | | 2006-02-07 | 00:00:00 | 64,50 | 64,95 | 64,10 | 64,50 | 32.300 | | 2006-02-08 | 00:00:00 | 64,05 | 64,34 | 63,59 | 64,04 | 41.900 | | 2006-02-09 | 00:00:00 | 64,25 | 64,61 | 63,94 | 64,56 | 36.200 | | 2006-02-10 | 00:00:00 | 64,45 | 64,52 | 63,69 | 63,74 | 33.300 | | 2006-02-13 | 00:00:00 | 63,55 | 63,91 | 63,13 | 63,84 | 31.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
