(Login BolsaPT & Canal Forex) |
|
 BEAR CREEK MINING - [Ticker: BCM.V] |     | | Última Trade | 2,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:10:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,050 (+2,560%) | Capitalização Bolsista | 0 | | Bid / Ask | 2,000 x 0 - 2,040 x 0 | EPS | 0,00 | | Abertura | 2,030 | PER | 0,00% | | Máximo | 2,160 | Pagamento Dividendo | | | Mínimo | 1,950 | Data Ex-Dividendo | | | Fecho Anterior | 1,950 | Yield | | | Volume | 41.285 | 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 BCM.V de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-07 | 00:00:00 | 0,82 | 1,03 | 0,82 | 0,97 | 321.500 | | 2005-07-08 | 00:00:00 | 0,99 | 1,01 | 0,95 | 0,97 | 148.600 | | 2005-07-11 | 00:00:00 | 1,03 | 1,05 | 0,99 | 1,02 | 164.900 | | 2005-07-12 | 00:00:00 | 1,05 | 1,81 | 1,02 | 1,69 | 3.020.500 | | 2005-07-13 | 00:00:00 | 1,64 | 1,85 | 1,57 | 1,57 | 1.653.400 | | 2005-07-14 | 00:00:00 | 1,56 | 1,60 | 1,52 | 1,58 | 410.300 | | 2005-07-15 | 00:00:00 | 1,80 | 2,09 | 1,72 | 2,04 | 1.101.300 | | 2005-07-18 | 00:00:00 | 2,11 | 2,22 | 2,02 | 2,02 | 621.200 | | 2005-07-19 | 00:00:00 | 2,01 | 2,02 | 1,83 | 1,88 | 313.000 | | 2005-07-20 | 00:00:00 | 1,87 | 2,02 | 1,85 | 2,00 | 222.100 | | 2005-07-21 | 00:00:00 | 2,04 | 2,37 | 2,03 | 2,33 | 458.000 | | 2005-07-22 | 00:00:00 | 2,38 | 2,49 | 2,32 | 2,44 | 502.900 | | 2005-07-25 | 00:00:00 | 2,43 | 2,43 | 2,27 | 2,35 | 163.300 | | 2005-07-26 | 00:00:00 | 2,30 | 2,40 | 2,12 | 2,25 | 297.300 | | 2005-07-27 | 00:00:00 | 2,28 | 2,45 | 2,28 | 2,45 | 264.300 | | 2005-07-28 | 00:00:00 | 2,45 | 2,80 | 2,42 | 2,71 | 417.900 | | 2005-07-29 | 00:00:00 | 2,71 | 2,84 | 2,55 | 2,80 | 283.400 | | 2005-08-02 | 00:00:00 | 2,72 | 2,87 | 2,70 | 2,76 | 279.000 | | 2005-08-03 | 00:00:00 | 2,90 | 3,33 | 2,90 | 3,24 | 1.326.500 | | 2005-08-04 | 00:00:00 | 3,19 | 3,19 | 2,95 | 3,00 | 293.200 | | 2005-08-05 | 00:00:00 | 3,04 | 3,10 | 2,83 | 2,90 | 157.200 | | 2005-08-08 | 00:00:00 | 2,95 | 2,99 | 2,73 | 2,75 | 209.700 | | 2005-08-09 | 00:00:00 | 2,75 | 2,75 | 2,66 | 2,75 | 157.000 | | 2005-08-10 | 00:00:00 | 2,73 | 3,00 | 2,73 | 2,95 | 245.400 | | 2005-08-11 | 00:00:00 | 3,06 | 3,74 | 3,00 | 3,61 | 5.706.200 | | 2005-08-12 | 00:00:00 | 3,60 | 3,60 | 3,45 | 3,51 | 174.300 | | 2005-08-15 | 00:00:00 | 3,60 | 3,60 | 3,32 | 3,45 | 354.400 | | 2005-08-16 | 00:00:00 | 3,46 | 3,58 | 3,42 | 3,50 | 221.900 | | 2005-08-17 | 00:00:00 | 3,54 | 3,54 | 3,38 | 3,39 | 125.400 | | 2005-08-18 | 00:00:00 | 3,38 | 3,52 | 3,38 | 3,52 | 201.400 | | 2005-08-19 | 00:00:00 | 3,52 | 3,62 | 3,52 | 3,62 | 102.800 | | 2005-08-22 | 00:00:00 | 3,57 | 3,80 | 3,57 | 3,80 | 136.700 | | 2005-08-23 | 00:00:00 | 3,80 | 3,85 | 3,61 | 3,70 | 99.900 | | 2005-08-24 | 00:00:00 | 3,70 | 3,72 | 3,41 | 3,60 | 98.200 | | 2005-08-25 | 00:00:00 | 3,68 | 3,68 | 3,52 | 3,55 | 57.600 | | 2005-08-26 | 00:00:00 | 3,55 | 3,55 | 3,41 | 3,50 | 59.800 | | 2005-08-29 | 00:00:00 | 3,43 | 3,55 | 3,30 | 3,39 | 57.300 | | 2005-08-30 | 00:00:00 | 3,40 | 3,42 | 3,30 | 3,30 | 79.800 | | 2005-08-31 | 00:00:00 | 3,35 | 3,35 | 3,25 | 3,25 | 93.000 | | 2005-09-01 | 00:00:00 | 3,30 | 3,76 | 3,30 | 3,61 | 145.100 | | 2005-09-02 | 00:00:00 | 3,60 | 3,74 | 3,60 | 3,60 | 142.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
