(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-10 | 00:00:00 | 63,54 | 64,15 | 63,45 | 64,05 | 28.400 | | 2006-04-11 | 00:00:00 | 63,85 | 64,11 | 63,21 | 63,56 | 31.600 | | 2006-04-12 | 00:00:00 | 63,35 | 63,57 | 63,03 | 63,30 | 36.900 | | 2006-04-13 | 00:00:00 | 63,20 | 64,27 | 63,01 | 64,08 | 28.500 | | 2006-04-14 | 00:00:00 | 64,08 | 64,08 | 64,08 | 64,08 | 0 | | 2006-04-17 | 00:00:00 | 64,08 | 64,08 | 64,08 | 64,08 | 0 | | 2006-04-18 | 00:00:00 | 64,13 | 64,50 | 63,61 | 64,50 | 39.100 | | 2006-04-19 | 00:00:00 | 64,50 | 65,44 | 64,50 | 65,41 | 44.600 | | 2006-04-20 | 00:00:00 | 65,10 | 68,32 | 65,10 | 67,58 | 110.500 | | 2006-04-21 | 00:00:00 | 67,80 | 69,81 | 67,80 | 69,43 | 100.600 | | 2006-04-24 | 00:00:00 | 68,90 | 69,57 | 68,70 | 69,43 | 66.700 | | 2006-04-25 | 00:00:00 | 69,35 | 69,35 | 67,88 | 68,38 | 45.600 | | 2006-04-26 | 00:00:00 | 68,85 | 69,47 | 68,10 | 68,90 | 27.600 | | 2006-04-27 | 00:00:00 | 68,65 | 68,94 | 67,25 | 68,30 | 66.800 | | 2006-04-28 | 00:00:00 | 68,30 | 68,68 | 67,52 | 67,85 | 38.800 | | 2006-05-01 | 00:00:00 | 67,85 | 67,85 | 67,85 | 67,85 | 0 | | 2006-05-02 | 00:00:00 | 67,65 | 68,90 | 67,40 | 68,86 | 49.600 | | 2006-05-03 | 00:00:00 | 68,90 | 68,95 | 67,36 | 67,37 | 32.000 | | 2006-05-04 | 00:00:00 | 68,34 | 69,43 | 68,16 | 68,82 | 49.900 | | 2006-05-05 | 00:00:00 | 67,37 | 68,76 | 67,37 | 68,70 | 70.000 | | 2006-05-08 | 00:00:00 | 68,70 | 69,08 | 67,92 | 68,00 | 61.300 | | 2006-05-09 | 00:00:00 | 67,99 | 68,90 | 67,99 | 68,73 | 40.200 | | 2006-05-10 | 00:00:00 | 68,40 | 68,58 | 67,47 | 67,80 | 30.200 | | 2006-05-11 | 00:00:00 | 67,95 | 68,99 | 67,70 | 67,84 | 46.200 | | 2006-05-12 | 00:00:00 | 67,33 | 67,82 | 66,16 | 66,16 | 49.500 | | 2006-05-15 | 00:00:00 | 66,00 | 66,12 | 64,61 | 65,67 | 114.900 | | 2006-05-16 | 00:00:00 | 65,00 | 65,68 | 64,86 | 65,50 | 44.400 | | 2006-05-17 | 00:00:00 | 65,23 | 65,88 | 62,81 | 63,60 | 113.500 | | 2006-05-18 | 00:00:00 | 63,80 | 64,40 | 62,95 | 63,51 | 86.500 | | 2006-05-19 | 00:00:00 | 63,40 | 64,36 | 63,20 | 63,95 | 37.000 | | 2006-05-22 | 00:00:00 | 63,35 | 63,82 | 61,80 | 62,25 | 138.400 | | 2006-05-23 | 00:00:00 | 62,20 | 64,10 | 62,20 | 63,78 | 70.000 | | 2006-05-24 | 00:00:00 | 64,45 | 64,45 | 62,28 | 62,93 | 49.100 | | 2006-05-25 | 00:00:00 | 63,48 | 64,70 | 63,21 | 64,70 | 6.500 | | 2006-05-26 | 00:00:00 | 64,55 | 65,17 | 64,39 | 64,83 | 44.900 | | 2006-05-29 | 00:00:00 | 65,10 | 65,15 | 64,41 | 64,61 | 37.300 | | 2006-05-30 | 00:00:00 | 64,85 | 64,85 | 62,80 | 63,00 | 37.300 | | 2006-05-31 | 00:00:00 | 62,20 | 63,94 | 62,00 | 63,45 | 43.400 | | 2006-06-01 | 00:00:00 | 63,64 | 64,06 | 62,35 | 63,26 | 33.000 | | 2006-06-02 | 00:00:00 | 64,08 | 64,21 | 63,02 | 63,10 | 31.000 | | 2006-06-05 | 00:00:00 | 63,25 | 63,26 | 62,04 | 62,69 | 6.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
