(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 2022-05-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-01 | 00:00:00 | 3,21 | 3,25 | 3,15 | 3,20 | 46.700 | | 2005-11-02 | 00:00:00 | 3,20 | 3,26 | 3,20 | 3,22 | 66.600 | | 2005-11-03 | 00:00:00 | 3,22 | 3,31 | 3,10 | 3,25 | 78.100 | | 2005-11-04 | 00:00:00 | 3,20 | 3,49 | 3,20 | 3,45 | 701.300 | | 2005-11-07 | 00:00:00 | 3,47 | 3,65 | 3,47 | 3,51 | 137.500 | | 2005-11-08 | 00:00:00 | 3,51 | 3,55 | 3,45 | 3,50 | 141.800 | | 2005-11-09 | 00:00:00 | 3,55 | 3,70 | 3,52 | 3,66 | 140.800 | | 2005-11-10 | 00:00:00 | 3,70 | 4,29 | 3,65 | 4,09 | 415.500 | | 2005-11-11 | 00:00:00 | 4,05 | 4,29 | 4,02 | 4,29 | 111.000 | | 2005-11-14 | 00:00:00 | 4,45 | 4,45 | 4,16 | 4,35 | 179.300 | | 2005-11-15 | 00:00:00 | 4,35 | 4,35 | 4,16 | 4,22 | 76.600 | | 2005-11-16 | 00:00:00 | 4,20 | 4,58 | 4,20 | 4,50 | 184.500 | | 2005-11-17 | 00:00:00 | 4,65 | 4,80 | 4,50 | 4,60 | 325.700 | | 2005-11-18 | 00:00:00 | 4,69 | 4,69 | 4,51 | 4,51 | 71.800 | | 2005-11-21 | 00:00:00 | 4,52 | 4,52 | 4,35 | 4,45 | 199.100 | | 2005-11-22 | 00:00:00 | 4,45 | 4,45 | 4,24 | 4,40 | 126.800 | | 2005-11-23 | 00:00:00 | 4,35 | 4,35 | 4,23 | 4,35 | 87.200 | | 2005-11-24 | 00:00:00 | 4,30 | 4,33 | 4,25 | 4,25 | 42.800 | | 2005-11-25 | 00:00:00 | 4,27 | 4,50 | 4,25 | 4,32 | 125.200 | | 2005-11-28 | 00:00:00 | 4,35 | 4,60 | 4,30 | 4,59 | 77.600 | | 2005-11-29 | 00:00:00 | 4,45 | 4,55 | 4,30 | 4,50 | 91.900 | | 2005-11-30 | 00:00:00 | 4,50 | 4,60 | 4,40 | 4,59 | 71.600 | | 2005-12-01 | 00:00:00 | 4,58 | 4,77 | 4,50 | 4,70 | 89.100 | | 2005-12-02 | 00:00:00 | 4,71 | 4,79 | 4,66 | 4,75 | 59.300 | | 2005-12-05 | 00:00:00 | 5,00 | 5,15 | 4,75 | 4,75 | 158.100 | | 2005-12-06 | 00:00:00 | 4,57 | 4,99 | 4,55 | 4,91 | 375.600 | | 2005-12-07 | 00:00:00 | 4,90 | 5,11 | 4,90 | 5,05 | 829.300 | | 2005-12-08 | 00:00:00 | 5,10 | 5,10 | 4,80 | 5,00 | 110.000 | | 2005-12-09 | 00:00:00 | 4,99 | 4,99 | 4,81 | 4,95 | 42.700 | | 2005-12-12 | 00:00:00 | 4,90 | 4,91 | 4,55 | 4,60 | 180.200 | | 2005-12-13 | 00:00:00 | 4,55 | 4,80 | 4,40 | 4,75 | 75.300 | | 2005-12-14 | 00:00:00 | 4,36 | 4,75 | 4,35 | 4,72 | 93.100 | | 2005-12-15 | 00:00:00 | 4,75 | 4,75 | 4,60 | 4,60 | 49.000 | | 2005-12-16 | 00:00:00 | 4,59 | 4,59 | 4,25 | 4,50 | 131.900 | | 2005-12-19 | 00:00:00 | 4,35 | 4,40 | 4,25 | 4,40 | 116.900 | | 2005-12-20 | 00:00:00 | 4,35 | 4,38 | 4,21 | 4,30 | 138.300 | | 2005-12-21 | 00:00:00 | 4,25 | 4,45 | 4,25 | 4,35 | 142.700 | | 2005-12-22 | 00:00:00 | 4,40 | 4,50 | 4,37 | 4,37 | 30.600 | | 2005-12-23 | 00:00:00 | 4,30 | 4,50 | 4,30 | 4,50 | 22.800 | | 2005-12-28 | 00:00:00 | 4,50 | 4,51 | 4,31 | 4,49 | 102.600 | | 2005-12-29 | 00:00:00 | 4,49 | 4,49 | 4,36 | 4,37 | 20.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
