(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-24 | 00:00:00 | 4,60 | 5,29 | 4,60 | 5,00 | 825.000 | | 2006-02-27 | 00:00:00 | 5,00 | 5,00 | 4,85 | 4,90 | 128.300 | | 2006-02-28 | 00:00:00 | 4,90 | 5,00 | 4,77 | 4,90 | 148.100 | | 2006-03-01 | 00:00:00 | 4,90 | 4,90 | 4,70 | 4,75 | 84.000 | | 2006-03-02 | 00:00:00 | 4,72 | 5,20 | 4,66 | 5,11 | 417.600 | | 2006-03-03 | 00:00:00 | 5,20 | 6,25 | 5,20 | 6,25 | 658.000 | | 2006-03-06 | 00:00:00 | 6,29 | 6,31 | 5,50 | 5,75 | 1.354.800 | | 2006-03-07 | 00:00:00 | 5,70 | 5,95 | 5,30 | 5,40 | 711.000 | | 2006-03-08 | 00:00:00 | 5,06 | 5,65 | 5,06 | 5,50 | 161.800 | | 2006-03-09 | 00:00:00 | 5,57 | 5,80 | 5,56 | 5,73 | 412.900 | | 2006-03-10 | 00:00:00 | 5,45 | 5,55 | 5,35 | 5,45 | 320.200 | | 2006-03-13 | 00:00:00 | 5,65 | 5,72 | 5,40 | 5,45 | 132.400 | | 2006-03-14 | 00:00:00 | 5,60 | 5,65 | 5,54 | 5,60 | 105.100 | | 2006-03-15 | 00:00:00 | 5,70 | 5,90 | 5,65 | 5,85 | 182.900 | | 2006-03-16 | 00:00:00 | 5,85 | 5,93 | 5,78 | 5,80 | 362.100 | | 2006-03-17 | 00:00:00 | 5,94 | 5,95 | 5,80 | 5,80 | 35.800 | | 2006-03-20 | 00:00:00 | 5,80 | 5,88 | 5,50 | 5,59 | 214.500 | | 2006-03-21 | 00:00:00 | 5,50 | 6,10 | 5,40 | 5,96 | 476.800 | | 2006-03-22 | 00:00:00 | 5,96 | 6,20 | 5,90 | 6,10 | 372.400 | | 2006-03-23 | 00:00:00 | 5,96 | 6,27 | 5,90 | 6,20 | 203.400 | | 2006-03-24 | 00:00:00 | 6,05 | 6,38 | 6,05 | 6,38 | 91.800 | | 2006-03-27 | 00:00:00 | 6,48 | 6,48 | 6,10 | 6,25 | 162.200 | | 2006-03-28 | 00:00:00 | 6,24 | 6,25 | 5,82 | 5,89 | 189.800 | | 2006-03-29 | 00:00:00 | 5,88 | 5,88 | 5,45 | 5,66 | 338.600 | | 2006-03-30 | 00:00:00 | 5,75 | 5,81 | 5,70 | 5,76 | 414.000 | | 2006-03-31 | 00:00:00 | 5,84 | 5,84 | 5,50 | 5,68 | 158.500 | | 2006-04-03 | 00:00:00 | 5,67 | 5,93 | 5,55 | 5,80 | 194.600 | | 2006-04-04 | 00:00:00 | 5,70 | 5,70 | 5,15 | 5,30 | 571.800 | | 2006-04-05 | 00:00:00 | 5,15 | 5,20 | 4,92 | 5,06 | 572.300 | | 2006-04-06 | 00:00:00 | 5,00 | 5,34 | 4,90 | 5,34 | 545.600 | | 2006-04-07 | 00:00:00 | 5,45 | 5,82 | 5,30 | 5,70 | 481.300 | | 2006-04-10 | 00:00:00 | 5,75 | 5,75 | 5,25 | 5,65 | 329.200 | | 2006-04-11 | 00:00:00 | 5,51 | 5,55 | 5,00 | 5,12 | 397.300 | | 2006-04-12 | 00:00:00 | 5,02 | 5,28 | 4,91 | 5,22 | 249.400 | | 2006-04-13 | 00:00:00 | 5,30 | 5,33 | 5,25 | 5,30 | 193.200 | | 2006-04-17 | 00:00:00 | 5,30 | 5,60 | 5,30 | 5,51 | 279.000 | | 2006-04-18 | 00:00:00 | 5,51 | 5,75 | 5,51 | 5,51 | 154.200 | | 2006-04-19 | 00:00:00 | 5,69 | 5,98 | 5,65 | 5,95 | 564.000 | | 2006-04-20 | 00:00:00 | 6,00 | 6,00 | 5,70 | 5,75 | 170.800 | | 2006-04-21 | 00:00:00 | 5,65 | 5,74 | 5,50 | 5,70 | 83.400 | | 2006-04-24 | 00:00:00 | 5,31 | 5,51 | 5,31 | 5,35 | 61.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
