(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-29 | 00:00:00 | 4,49 | 4,49 | 4,36 | 4,37 | 20.800 | | 2005-12-30 | 00:00:00 | 4,39 | 4,47 | 4,34 | 4,36 | 29.000 | | 2006-01-03 | 00:00:00 | 4,35 | 4,45 | 4,27 | 4,40 | 99.300 | | 2006-01-04 | 00:00:00 | 4,41 | 4,50 | 4,35 | 4,50 | 102.700 | | 2006-01-05 | 00:00:00 | 4,40 | 4,44 | 4,28 | 4,35 | 163.200 | | 2006-01-06 | 00:00:00 | 4,30 | 4,55 | 4,30 | 4,50 | 335.400 | | 2006-01-09 | 00:00:00 | 4,56 | 4,79 | 4,26 | 4,26 | 287.200 | | 2006-01-10 | 00:00:00 | 3,50 | 3,74 | 3,15 | 3,65 | 2.257.200 | | 2006-01-11 | 00:00:00 | 3,58 | 3,65 | 3,42 | 3,65 | 245.400 | | 2006-01-12 | 00:00:00 | 3,66 | 3,85 | 3,66 | 3,75 | 335.100 | | 2006-01-13 | 00:00:00 | 3,71 | 3,78 | 3,66 | 3,70 | 174.400 | | 2006-01-16 | 00:00:00 | 3,70 | 3,75 | 3,50 | 3,65 | 246.700 | | 2006-01-17 | 00:00:00 | 3,65 | 3,65 | 3,42 | 3,46 | 204.600 | | 2006-01-18 | 00:00:00 | 3,50 | 3,50 | 3,35 | 3,41 | 110.300 | | 2006-01-19 | 00:00:00 | 3,40 | 3,40 | 3,27 | 3,30 | 187.100 | | 2006-01-20 | 00:00:00 | 3,32 | 3,32 | 3,21 | 3,30 | 370.300 | | 2006-01-23 | 00:00:00 | 3,28 | 3,35 | 3,25 | 3,35 | 214.100 | | 2006-01-24 | 00:00:00 | 3,35 | 3,40 | 3,25 | 3,25 | 167.200 | | 2006-01-25 | 00:00:00 | 3,25 | 3,50 | 3,25 | 3,40 | 248.100 | | 2006-01-26 | 00:00:00 | 3,45 | 3,80 | 3,45 | 3,61 | 212.500 | | 2006-01-27 | 00:00:00 | 3,85 | 4,02 | 3,77 | 3,98 | 295.100 | | 2006-01-30 | 00:00:00 | 4,05 | 4,30 | 4,05 | 4,22 | 210.800 | | 2006-01-31 | 00:00:00 | 4,27 | 4,27 | 3,90 | 4,20 | 415.200 | | 2006-02-01 | 00:00:00 | 4,15 | 4,27 | 3,90 | 4,27 | 189.300 | | 2006-02-02 | 00:00:00 | 4,21 | 4,40 | 4,05 | 4,12 | 186.200 | | 2006-02-03 | 00:00:00 | 4,15 | 4,30 | 4,10 | 4,13 | 44.300 | | 2006-02-06 | 00:00:00 | 4,35 | 4,35 | 4,10 | 4,25 | 149.800 | | 2006-02-07 | 00:00:00 | 4,20 | 4,21 | 3,80 | 4,17 | 151.700 | | 2006-02-08 | 00:00:00 | 4,10 | 4,10 | 3,65 | 3,90 | 179.900 | | 2006-02-09 | 00:00:00 | 3,90 | 3,95 | 3,75 | 3,95 | 189.400 | | 2006-02-10 | 00:00:00 | 3,90 | 3,90 | 3,75 | 3,87 | 54.600 | | 2006-02-13 | 00:00:00 | 3,90 | 3,90 | 3,61 | 3,67 | 50.700 | | 2006-02-14 | 00:00:00 | 3,65 | 3,75 | 3,65 | 3,65 | 29.000 | | 2006-02-15 | 00:00:00 | 3,64 | 3,74 | 3,49 | 3,74 | 62.300 | | 2006-02-16 | 00:00:00 | 3,55 | 3,74 | 3,55 | 3,74 | 50.900 | | 2006-02-17 | 00:00:00 | 3,70 | 3,90 | 3,70 | 3,78 | 113.400 | | 2006-02-20 | 00:00:00 | 3,92 | 3,95 | 3,85 | 3,95 | 56.800 | | 2006-02-21 | 00:00:00 | 4,10 | 4,49 | 3,99 | 4,49 | 442.600 | | 2006-02-22 | 00:00:00 | 4,50 | 4,50 | 4,26 | 4,26 | 165.100 | | 2006-02-23 | 00:00:00 | 4,25 | 4,60 | 4,20 | 4,60 | 94.300 | | 2006-02-24 | 00:00:00 | 4,60 | 5,29 | 4,60 | 5,00 | 825.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
