(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-15 | 00:00:00 | 47,00 | 47,30 | 46,70 | 47,00 | 47.500 | | 2002-04-16 | 00:00:00 | 47,17 | 47,49 | 46,70 | 47,30 | 58.700 | | 2002-04-17 | 00:00:00 | 47,40 | 47,75 | 47,15 | 47,20 | 46.700 | | 2002-04-18 | 00:00:00 | 47,05 | 47,80 | 46,70 | 47,20 | 60.800 | | 2002-04-19 | 00:00:00 | 47,20 | 47,70 | 46,90 | 47,60 | 35.400 | | 2002-04-22 | 00:00:00 | 47,70 | 47,94 | 47,35 | 47,80 | 49.500 | | 2002-04-23 | 00:00:00 | 48,00 | 48,10 | 46,45 | 47,00 | 82.900 | | 2002-04-24 | 00:00:00 | 47,20 | 47,35 | 46,55 | 46,90 | 34.000 | | 2002-04-25 | 00:00:00 | 46,60 | 46,60 | 44,70 | 45,15 | 104.200 | | 2002-04-26 | 00:00:00 | 45,00 | 45,65 | 44,85 | 44,95 | 56.000 | | 2002-04-29 | 00:00:00 | 45,40 | 45,40 | 44,55 | 45,05 | 54.200 | | 2002-04-30 | 00:00:00 | 45,70 | 47,41 | 45,70 | 47,41 | 59.300 | | 2002-05-01 | 00:00:00 | 47,41 | 47,41 | 47,41 | 47,41 | 0 | | 2002-05-02 | 00:00:00 | 46,40 | 46,99 | 46,30 | 46,65 | 97.700 | | 2002-05-03 | 00:00:00 | 46,35 | 46,95 | 45,70 | 45,70 | 61.700 | | 2002-05-06 | 00:00:00 | 46,00 | 46,25 | 45,40 | 45,40 | 64.800 | | 2002-05-07 | 00:00:00 | 45,05 | 45,40 | 44,55 | 45,10 | 57.500 | | 2002-05-08 | 00:00:00 | 45,41 | 46,20 | 45,25 | 46,10 | 44.400 | | 2002-05-09 | 00:00:00 | 46,25 | 46,40 | 46,05 | 46,10 | 1.600 | | 2002-05-10 | 00:00:00 | 46,15 | 47,20 | 46,15 | 46,50 | 93.400 | | 2002-05-13 | 00:00:00 | 46,35 | 47,60 | 46,35 | 47,35 | 67.700 | | 2002-05-14 | 00:00:00 | 47,30 | 47,96 | 47,20 | 47,75 | 114.700 | | 2002-05-15 | 00:00:00 | 47,82 | 47,99 | 47,30 | 47,60 | 103.500 | | 2002-05-16 | 00:00:00 | 47,99 | 48,16 | 47,47 | 47,60 | 155.300 | | 2002-05-17 | 00:00:00 | 47,95 | 49,22 | 47,80 | 48,50 | 256.700 | | 2002-05-20 | 00:00:00 | 48,65 | 49,10 | 48,30 | 48,30 | 18.100 | | 2002-05-21 | 00:00:00 | 48,20 | 49,40 | 47,60 | 48,50 | 156.200 | | 2002-05-22 | 00:00:00 | 48,30 | 48,60 | 47,90 | 48,25 | 79.100 | | 2002-05-23 | 00:00:00 | 48,20 | 48,77 | 48,00 | 48,15 | 88.500 | | 2002-05-24 | 00:00:00 | 48,30 | 48,70 | 48,25 | 48,53 | 55.500 | | 2002-05-27 | 00:00:00 | 48,30 | 49,15 | 48,30 | 48,70 | 134.500 | | 2002-05-28 | 00:00:00 | 49,00 | 49,20 | 48,45 | 48,50 | 75.500 | | 2002-05-29 | 00:00:00 | 48,70 | 49,10 | 48,20 | 48,90 | 81.100 | | 2002-05-30 | 00:00:00 | 49,00 | 49,20 | 48,30 | 49,00 | 28.200 | | 2002-05-31 | 00:00:00 | 49,00 | 49,78 | 48,70 | 49,65 | 179.200 | | 2002-06-03 | 00:00:00 | 49,30 | 49,49 | 48,35 | 48,63 | 94.200 | | 2002-06-04 | 00:00:00 | 48,12 | 48,12 | 46,75 | 46,75 | 80.100 | | 2002-06-05 | 00:00:00 | 47,00 | 47,35 | 46,25 | 46,55 | 50.400 | | 2002-06-06 | 00:00:00 | 46,55 | 47,70 | 46,55 | 46,90 | 43.200 | | 2002-06-07 | 00:00:00 | 46,60 | 46,60 | 45,90 | 46,30 | 55.900 | | 2002-06-10 | 00:00:00 | 46,90 | 47,10 | 46,40 | 46,50 | 48.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
