(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-02 | 00:00:00 | 3,60 | 3,74 | 3,60 | 3,60 | 142.500 | | 2005-09-06 | 00:00:00 | 3,60 | 3,67 | 3,60 | 3,66 | 80.300 | | 2005-09-07 | 00:00:00 | 3,66 | 3,67 | 3,65 | 3,65 | 44.100 | | 2005-09-08 | 00:00:00 | 3,68 | 3,68 | 3,50 | 3,56 | 109.400 | | 2005-09-09 | 00:00:00 | 3,58 | 3,74 | 3,50 | 3,71 | 1.592.000 | | 2005-09-12 | 00:00:00 | 3,75 | 3,90 | 3,30 | 3,45 | 1.090.600 | | 2005-09-13 | 00:00:00 | 3,45 | 3,50 | 3,23 | 3,25 | 249.400 | | 2005-09-14 | 00:00:00 | 3,29 | 3,42 | 3,26 | 3,30 | 281.900 | | 2005-09-15 | 00:00:00 | 3,35 | 3,35 | 3,11 | 3,15 | 173.300 | | 2005-09-16 | 00:00:00 | 3,17 | 3,24 | 3,12 | 3,15 | 700.300 | | 2005-09-19 | 00:00:00 | 3,20 | 3,30 | 2,96 | 2,96 | 359.000 | | 2005-09-20 | 00:00:00 | 2,95 | 2,97 | 2,78 | 2,97 | 387.300 | | 2005-09-21 | 00:00:00 | 2,91 | 3,20 | 2,91 | 3,07 | 186.300 | | 2005-09-22 | 00:00:00 | 3,19 | 3,19 | 2,80 | 2,88 | 222.300 | | 2005-09-23 | 00:00:00 | 2,88 | 2,91 | 2,81 | 2,88 | 709.500 | | 2005-09-26 | 00:00:00 | 2,91 | 3,00 | 2,81 | 2,98 | 257.700 | | 2005-09-27 | 00:00:00 | 2,95 | 3,08 | 2,95 | 3,00 | 516.900 | | 2005-09-28 | 00:00:00 | 3,08 | 3,25 | 3,08 | 3,20 | 224.200 | | 2005-09-29 | 00:00:00 | 3,25 | 3,28 | 3,05 | 3,05 | 139.600 | | 2005-09-30 | 00:00:00 | 3,10 | 3,10 | 2,94 | 2,99 | 158.400 | | 2005-10-03 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,99 | 54.000 | | 2005-10-04 | 00:00:00 | 2,98 | 3,13 | 2,96 | 3,11 | 94.800 | | 2005-10-05 | 00:00:00 | 3,20 | 3,20 | 3,01 | 3,15 | 93.000 | | 2005-10-06 | 00:00:00 | 3,11 | 3,18 | 3,10 | 3,18 | 119.400 | | 2005-10-07 | 00:00:00 | 3,19 | 3,40 | 3,10 | 3,34 | 65.100 | | 2005-10-11 | 00:00:00 | 3,44 | 3,45 | 3,30 | 3,45 | 85.500 | | 2005-10-12 | 00:00:00 | 3,49 | 3,50 | 3,38 | 3,44 | 102.700 | | 2005-10-13 | 00:00:00 | 3,40 | 3,40 | 3,04 | 3,30 | 103.700 | | 2005-10-14 | 00:00:00 | 3,30 | 3,35 | 3,15 | 3,35 | 23.600 | | 2005-10-17 | 00:00:00 | 3,30 | 3,48 | 3,30 | 3,35 | 91.400 | | 2005-10-18 | 00:00:00 | 3,40 | 3,43 | 3,35 | 3,42 | 155.600 | | 2005-10-19 | 00:00:00 | 3,21 | 3,40 | 3,18 | 3,30 | 69.000 | | 2005-10-20 | 00:00:00 | 3,38 | 3,38 | 3,20 | 3,35 | 89.300 | | 2005-10-21 | 00:00:00 | 3,34 | 3,51 | 3,30 | 3,51 | 145.200 | | 2005-10-24 | 00:00:00 | 3,73 | 3,80 | 3,25 | 3,37 | 201.400 | | 2005-10-25 | 00:00:00 | 3,42 | 3,45 | 3,25 | 3,35 | 336.800 | | 2005-10-26 | 00:00:00 | 3,33 | 3,35 | 3,25 | 3,25 | 146.900 | | 2005-10-27 | 00:00:00 | 3,27 | 3,33 | 3,24 | 3,26 | 226.600 | | 2005-10-28 | 00:00:00 | 3,28 | 3,30 | 3,20 | 3,25 | 70.400 | | 2005-10-31 | 00:00:00 | 3,26 | 3,30 | 3,20 | 3,21 | 89.500 | | 2005-11-01 | 00:00:00 | 3,21 | 3,25 | 3,15 | 3,20 | 46.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
