(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 | | 2002-09-30 | 00:00:00 | 36,00 | 36,00 | 34,80 | 35,25 | 80.200 | | 2002-10-01 | 00:00:00 | 35,75 | 36,13 | 34,72 | 35,95 | 57.900 | | 2002-10-02 | 00:00:00 | 37,20 | 37,85 | 34,85 | 35,70 | 34.600 | | 2002-10-03 | 00:00:00 | 35,50 | 36,80 | 35,00 | 35,65 | 4.400 | | 2002-10-04 | 00:00:00 | 35,85 | 35,90 | 33,80 | 33,95 | 52.500 | | 2002-10-07 | 00:00:00 | 33,50 | 34,25 | 32,80 | 33,95 | 89.200 | | 2002-10-08 | 00:00:00 | 34,10 | 34,85 | 32,55 | 32,95 | 44.100 | | 2002-10-09 | 00:00:00 | 33,00 | 33,55 | 32,65 | 32,80 | 58.200 | | 2002-10-10 | 00:00:00 | 32,60 | 34,60 | 32,50 | 34,45 | 51.000 | | 2002-10-11 | 00:00:00 | 34,80 | 36,15 | 34,35 | 36,15 | 41.300 | | 2002-10-14 | 00:00:00 | 36,70 | 36,70 | 35,40 | 36,30 | 29.800 | | 2002-10-15 | 00:00:00 | 36,70 | 37,45 | 36,35 | 37,30 | 51.400 | | 2002-10-16 | 00:00:00 | 37,50 | 38,60 | 37,10 | 37,45 | 66.000 | | 2002-10-17 | 00:00:00 | 38,15 | 38,50 | 37,15 | 38,20 | 37.000 | | 2002-10-18 | 00:00:00 | 38,75 | 38,80 | 37,25 | 38,20 | 31.100 | | 2002-10-21 | 00:00:00 | 38,40 | 38,65 | 37,40 | 38,65 | 37.600 | | 2002-10-22 | 00:00:00 | 38,90 | 38,95 | 37,90 | 38,05 | 39.900 | | 2002-10-23 | 00:00:00 | 37,70 | 38,15 | 35,85 | 36,00 | 55.100 | | 2002-10-24 | 00:00:00 | 36,65 | 37,70 | 36,10 | 36,70 | 34.400 | | 2002-10-25 | 00:00:00 | 36,00 | 36,75 | 35,65 | 36,40 | 22.600 | | 2002-10-28 | 00:00:00 | 36,80 | 38,00 | 36,80 | 37,65 | 32.200 | | 2002-10-29 | 00:00:00 | 37,20 | 38,35 | 36,00 | 36,40 | 31.100 | | 2002-10-30 | 00:00:00 | 36,20 | 37,50 | 36,00 | 37,20 | 28.600 | | 2002-10-31 | 00:00:00 | 37,30 | 38,05 | 36,90 | 37,65 | 25.000 | | 2002-11-01 | 00:00:00 | 37,50 | 37,50 | 36,01 | 36,90 | 16.800 | | 2002-11-04 | 00:00:00 | 38,10 | 38,60 | 37,52 | 38,50 | 57.900 | | 2002-11-05 | 00:00:00 | 38,20 | 38,96 | 38,15 | 38,70 | 61.700 | | 2002-11-06 | 00:00:00 | 39,00 | 39,35 | 37,80 | 38,00 | 46.900 | | 2002-11-07 | 00:00:00 | 37,90 | 38,10 | 36,60 | 36,80 | 54.400 | | 2002-11-08 | 00:00:00 | 36,80 | 37,70 | 36,60 | 36,60 | 44.600 | | 2002-11-11 | 00:00:00 | 36,50 | 37,45 | 36,20 | 37,10 | 57.300 | | 2002-11-12 | 00:00:00 | 37,30 | 38,15 | 37,30 | 38,15 | 34.900 | | 2002-11-13 | 00:00:00 | 37,50 | 38,00 | 36,60 | 37,85 | 30.400 | | 2002-11-14 | 00:00:00 | 38,10 | 38,20 | 37,60 | 38,00 | 37.900 | | 2002-11-15 | 00:00:00 | 38,20 | 38,20 | 37,60 | 37,65 | 40.000 | | 2002-11-18 | 00:00:00 | 38,10 | 38,35 | 37,65 | 37,80 | 49.100 | | 2002-11-19 | 00:00:00 | 37,40 | 37,50 | 36,65 | 36,95 | 34.700 | | 2002-11-20 | 00:00:00 | 36,90 | 37,40 | 36,65 | 37,07 | 30.900 | | 2002-11-21 | 00:00:00 | 37,10 | 38,20 | 37,10 | 37,65 | 36.600 | | 2002-11-22 | 00:00:00 | 37,80 | 38,25 | 37,05 | 37,90 | 43.000 | | 2002-11-25 | 00:00:00 | 37,80 | 38,25 | 37,80 | 37,90 | 51.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
