(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 | | 2015-11-26 | 00:00:00 | 78,00 | 79,04 | 77,95 | 78,45 | 22.200 | | 2015-11-27 | 00:00:00 | 78,20 | 78,49 | 77,58 | 77,84 | 7.900 | | 2015-12-03 | 00:00:00 | 75,60 | 76,47 | 72,21 | 72,35 | 55.400 | | 2015-12-04 | 00:00:00 | 72,60 | 73,48 | 71,49 | 73,38 | 44.300 | | 2015-12-07 | 00:00:00 | 73,50 | 73,65 | 72,27 | 72,64 | 21.900 | | 2015-12-14 | 00:00:00 | 69,10 | 69,62 | 67,75 | 68,82 | 48.800 | | 2015-12-17 | 00:00:00 | 71,30 | 72,46 | 70,95 | 71,39 | 17.400 | | 2015-12-18 | 00:00:00 | 70,70 | 71,00 | 69,80 | 70,09 | 11.600 | | 2015-12-22 | 00:00:00 | 69,88 | 70,09 | 67,90 | 69,13 | 14.700 | | 2015-12-23 | 00:00:00 | 69,60 | 71,13 | 69,51 | 71,03 | 5.200 | | 2015-12-24 | 00:00:00 | 71,03 | 71,03 | 71,03 | 71,03 | 0 | | 2015-12-25 | 00:00:00 | 71,03 | 71,03 | 71,03 | 71,03 | 0 | | 2015-12-29 | 00:00:00 | 70,69 | 71,73 | 70,69 | 71,45 | 6.300 | | 2015-12-30 | 00:00:00 | 71,60 | 71,89 | 70,69 | 70,69 | 5.500 | | 2015-12-31 | 00:00:00 | 70,69 | 70,69 | 70,69 | 70,69 | 0 | | 2016-01-01 | 00:00:00 | 70,69 | 70,69 | 70,69 | 70,69 | 0 | | 2016-01-04 | 00:00:00 | 69,00 | 69,44 | 67,09 | 68,16 | 42.900 | | 2016-01-05 | 00:00:00 | 68,50 | 68,50 | 66,18 | 67,53 | 29.500 | | 2016-01-06 | 00:00:00 | 67,10 | 67,10 | 65,07 | 66,10 | 46.100 | | 2016-01-07 | 00:00:00 | 64,80 | 65,07 | 63,51 | 64,07 | 73.600 | | 2016-01-08 | 00:00:00 | 64,85 | 65,23 | 63,66 | 64,01 | 55.600 | | 2016-01-12 | 00:00:00 | 63,50 | 65,15 | 62,99 | 64,48 | 32.600 | | 2016-01-13 | 00:00:00 | 65,30 | 65,84 | 63,79 | 63,99 | 27.700 | | 2016-01-19 | 00:00:00 | 61,70 | 62,41 | 60,86 | 60,86 | 25.600 | | 2016-01-20 | 00:00:00 | 59,99 | 60,70 | 59,05 | 60,28 | 48.300 | | 2016-01-21 | 00:00:00 | 60,30 | 62,25 | 59,72 | 61,71 | 24.300 | | 2016-01-22 | 00:00:00 | 62,40 | 63,69 | 62,40 | 63,30 | 12.300 | | 2016-01-25 | 00:00:00 | 63,70 | 63,70 | 61,16 | 62,00 | 18.500 | | 2016-01-28 | 00:00:00 | 60,30 | 61,78 | 60,30 | 61,02 | 20.300 | | 2016-01-29 | 00:00:00 | 61,65 | 61,90 | 60,26 | 61,85 | 14.500 | | 2016-02-04 | 00:00:00 | 60,19 | 60,19 | 58,24 | 59,40 | 20.500 | | 2016-02-05 | 00:00:00 | 59,30 | 60,23 | 58,62 | 59,70 | 10.500 | | 2016-02-09 | 00:00:00 | 57,40 | 58,49 | 57,05 | 57,41 | 19.200 | | 2016-02-10 | 00:00:00 | 57,60 | 58,40 | 56,97 | 58,20 | 23.200 | | 2016-02-15 | 00:00:00 | 58,95 | 59,40 | 58,60 | 59,13 | 19.700 | | 2016-02-29 | 00:00:00 | 60,70 | 60,70 | 58,49 | 60,30 | 36.200 | | 2016-03-01 | 00:00:00 | 59,85 | 62,30 | 59,85 | 62,28 | 14.900 | | 2016-03-02 | 00:00:00 | 62,54 | 62,98 | 61,75 | 62,40 | 21.700 | | 2016-03-03 | 00:00:00 | 62,56 | 63,23 | 62,35 | 63,20 | 13.600 | | 2016-03-04 | 00:00:00 | 63,10 | 63,50 | 62,40 | 63,50 | 9.200 | | 2016-03-07 | 00:00:00 | 62,60 | 63,80 | 61,69 | 63,78 | 17.400 | | | << < 81 82 83 84 85 86 > >> |
|
