(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-10 | 00:00:00 | 2,08 | 2,15 | 2,01 | 2,11 | 188.900 | | 2016-05-11 | 00:00:00 | 2,15 | 2,28 | 2,15 | 2,22 | 76.500 | | 2016-05-16 | 00:00:00 | 2,40 | 2,44 | 2,20 | 2,23 | 168.400 | | 2016-05-17 | 00:00:00 | 2,25 | 2,37 | 2,24 | 2,33 | 121.300 | | 2016-05-18 | 00:00:00 | 2,25 | 2,38 | 2,16 | 2,21 | 142.600 | | 2016-05-27 | 00:00:00 | 2,05 | 2,16 | 2,04 | 2,08 | 164.600 | | 2016-05-30 | 00:00:00 | 2,00 | 2,05 | 1,96 | 2,05 | 59.900 | | 2016-05-31 | 00:00:00 | 2,05 | 2,17 | 2,05 | 2,10 | 41.300 | | 2016-06-01 | 00:00:00 | 2,08 | 2,14 | 2,04 | 2,08 | 33.500 | | 2016-06-09 | 00:00:00 | 2,65 | 2,75 | 2,61 | 2,75 | 144.900 | | 2016-06-10 | 00:00:00 | 2,75 | 2,80 | 2,66 | 2,70 | 62.900 | | 2016-06-20 | 00:00:00 | 2,49 | 2,60 | 2,47 | 2,60 | 73.000 | | 2016-06-23 | 00:00:00 | 2,28 | 2,40 | 2,28 | 2,36 | 104.800 | | 2016-06-24 | 00:00:00 | 2,60 | 2,60 | 2,45 | 2,45 | 108.100 | | 2016-06-27 | 00:00:00 | 2,49 | 2,54 | 2,37 | 2,41 | 157.600 | | 2016-07-05 | 00:00:00 | 3,26 | 3,77 | 3,26 | 3,72 | 450.400 | | 2016-07-06 | 00:00:00 | 3,50 | 3,50 | 3,15 | 3,47 | 797.000 | | 2016-07-28 | 00:00:00 | 3,23 | 3,35 | 3,17 | 3,25 | 373.000 | | 2016-07-29 | 00:00:00 | 3,22 | 3,29 | 3,08 | 3,12 | 230.500 | | 2016-08-02 | 00:00:00 | 3,22 | 3,34 | 3,20 | 3,33 | 511.800 | | 2016-08-08 | 00:00:00 | 3,10 | 3,29 | 3,10 | 3,28 | 135.000 | | 2016-08-11 | 00:00:00 | 3,50 | 3,52 | 3,38 | 3,42 | 287.400 | | 2016-08-12 | 00:00:00 | 3,49 | 3,60 | 3,38 | 3,46 | 231.800 | | 2016-08-15 | 00:00:00 | 3,45 | 3,46 | 3,36 | 3,41 | 57.600 | | 2016-08-16 | 00:00:00 | 3,41 | 3,50 | 3,41 | 3,49 | 176.600 | | 2016-08-17 | 00:00:00 | 3,49 | 3,49 | 3,31 | 3,36 | 104.000 | | 2016-08-29 | 00:00:00 | 3,38 | 3,50 | 3,33 | 3,50 | 139.700 | | 2016-08-30 | 00:00:00 | 3,50 | 3,50 | 3,25 | 3,31 | 128.100 | | 2016-08-31 | 00:00:00 | 3,28 | 3,31 | 3,01 | 3,05 | 161.600 | | 2016-09-01 | 00:00:00 | 3,07 | 3,44 | 3,05 | 3,38 | 236.000 | | 2016-09-02 | 00:00:00 | 3,45 | 3,50 | 3,35 | 3,45 | 148.700 | | 2016-09-06 | 00:00:00 | 3,55 | 3,67 | 3,50 | 3,65 | 299.000 | | 2016-09-07 | 00:00:00 | 3,65 | 3,68 | 3,46 | 3,62 | 151.600 | | 2016-09-08 | 00:00:00 | 3,63 | 3,74 | 3,59 | 3,69 | 129.100 | | 2016-09-12 | 00:00:00 | 3,51 | 3,68 | 3,45 | 3,61 | 121.000 | | 2016-09-13 | 00:00:00 | 3,57 | 3,60 | 3,40 | 3,49 | 76.300 | | 2016-09-14 | 00:00:00 | 3,49 | 3,53 | 3,25 | 3,25 | 82.200 | | 2016-09-19 | 00:00:00 | 3,25 | 3,27 | 3,14 | 3,15 | 187.600 | | 2016-09-20 | 00:00:00 | 3,18 | 3,31 | 3,16 | 3,16 | 69.800 | | 2016-09-27 | 00:00:00 | 2,79 | 2,79 | 2,61 | 2,64 | 283.100 | | 2016-09-28 | 00:00:00 | 2,63 | 2,73 | 2,57 | 2,65 | 186.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|
