(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-08-02 | 00:00:00 | 62,85 | 62,85 | 61,42 | 62,64 | 33.000 | 2006-08-03 | 00:00:00 | 62,55 | 62,55 | 61,58 | 62,19 | 33.300 | 2006-08-04 | 00:00:00 | 62,55 | 62,79 | 61,75 | 62,08 | 17.200 | 2006-08-07 | 00:00:00 | 61,80 | 61,89 | 61,11 | 61,61 | 19.200 | 2006-08-08 | 00:00:00 | 62,00 | 62,00 | 61,36 | 61,54 | 20.800 | 2006-08-09 | 00:00:00 | 61,85 | 62,56 | 61,20 | 62,35 | 19.500 | 2006-08-10 | 00:00:00 | 62,20 | 62,20 | 61,30 | 61,46 | 24.600 | 2006-08-11 | 00:00:00 | 61,75 | 61,87 | 61,20 | 61,50 | 26.200 | 2006-08-14 | 00:00:00 | 61,99 | 62,41 | 61,68 | 61,90 | 25.400 | 2006-08-15 | 00:00:00 | 61,80 | 62,69 | 61,44 | 62,60 | 19.400 | 2006-08-16 | 00:00:00 | 62,75 | 63,01 | 62,23 | 62,86 | 30.400 | 2006-08-17 | 00:00:00 | 62,62 | 63,47 | 62,62 | 63,39 | 27.700 | 2006-08-18 | 00:00:00 | 63,30 | 63,75 | 62,95 | 63,41 | 29.300 | 2006-08-21 | 00:00:00 | 63,21 | 63,60 | 62,81 | 62,96 | 20.900 | 2006-08-22 | 00:00:00 | 63,35 | 63,51 | 62,88 | 63,01 | 24.900 | 2006-08-23 | 00:00:00 | 63,02 | 63,29 | 62,36 | 62,73 | 22.700 | 2006-08-24 | 00:00:00 | 62,40 | 63,70 | 62,40 | 63,19 | 31.700 | 2006-08-25 | 00:00:00 | 63,20 | 64,12 | 63,20 | 63,80 | 28.600 | 2006-08-28 | 00:00:00 | 63,40 | 64,29 | 63,21 | 64,05 | 27.500 | 2006-08-29 | 00:00:00 | 64,05 | 64,61 | 63,81 | 63,83 | 41.200 | 2006-08-30 | 00:00:00 | 64,27 | 65,10 | 64,09 | 64,74 | 48.000 | 2006-08-31 | 00:00:00 | 64,85 | 65,20 | 64,23 | 64,25 | 31.900 | 2006-09-01 | 00:00:00 | 64,60 | 65,00 | 64,18 | 64,66 | 34.100 | 2006-09-04 | 00:00:00 | 64,80 | 65,12 | 64,69 | 64,79 | 32.400 | 2006-09-05 | 00:00:00 | 65,05 | 65,05 | 64,26 | 64,60 | 21.200 | 2006-09-06 | 00:00:00 | 64,75 | 64,75 | 63,06 | 63,41 | 24.800 | 2006-09-07 | 00:00:00 | 63,05 | 63,48 | 62,65 | 63,03 | 33.200 | 2006-09-08 | 00:00:00 | 63,30 | 63,62 | 63,14 | 63,50 | 21.700 | 2006-09-11 | 00:00:00 | 62,90 | 63,29 | 62,53 | 63,19 | 25.800 | 2006-09-12 | 00:00:00 | 63,25 | 63,36 | 62,64 | 63,28 | 13.900 | 2006-09-13 | 00:00:00 | 63,45 | 63,55 | 62,99 | 63,28 | 18.400 | 2006-09-14 | 00:00:00 | 63,35 | 63,35 | 62,19 | 62,47 | 28.700 | 2006-09-15 | 00:00:00 | 62,50 | 62,89 | 62,32 | 62,47 | 14.500 | 2006-09-18 | 00:00:00 | 62,65 | 62,73 | 62,01 | 62,27 | 32.900 | 2006-09-19 | 00:00:00 | 62,15 | 62,15 | 61,20 | 61,24 | 46.600 | 2006-09-20 | 00:00:00 | 61,50 | 62,33 | 61,50 | 62,29 | 22.900 | 2006-09-21 | 00:00:00 | 62,35 | 63,15 | 62,02 | 62,82 | 37.400 | 2006-09-22 | 00:00:00 | 62,80 | 62,80 | 62,24 | 62,28 | 24.700 | 2006-09-25 | 00:00:00 | 62,65 | 62,65 | 62,06 | 62,56 | 25.500 | 2006-09-26 | 00:00:00 | 62,55 | 63,33 | 62,55 | 63,13 | 30.700 | 2006-09-27 | 00:00:00 | 63,40 | 63,48 | 62,77 | 63,25 | 24.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|