(Login BolsaPT & Canal Forex) |
|
 BCP - Banco Comercial Português - [Ticker: BCP.LS] |     | | Última Trade | 0,245 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,019 x 50.000.000 - 0,020 x 995.500 | EPS | 0,00 | | Abertura | 0,242 | PER | 0,00% | | Máximo | 0,249 | Pagamento Dividendo | | | Mínimo | 0,242 | Data Ex-Dividendo | | | Fecho Anterior | 0,241 | Yield | | | Volume | 38.213.881 | 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 BCP.LS de 2000-01-01 a 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-15 | 00:00:00 | 1,49 | 1,49 | 1,40 | 1,45 | 2.453.960 | | 2016-07-18 | 00:00:00 | 1,47 | 1,48 | 1,43 | 1,44 | 1.773.740 | | 2016-07-19 | 00:00:00 | 1,43 | 1,45 | 1,43 | 1,43 | 1.123.807 | | 2016-07-20 | 00:00:00 | 1,43 | 1,46 | 1,43 | 1,46 | 1.114.255 | | 2016-07-25 | 00:00:00 | 1,52 | 1,52 | 1,45 | 1,46 | 1.634.460 | | 2016-07-26 | 00:00:00 | 1,45 | 1,48 | 1,42 | 1,47 | 2.024.296 | | 2016-07-27 | 00:00:00 | 1,48 | 1,49 | 1,37 | 1,40 | 4.943.079 | | 2016-07-28 | 00:00:00 | 1,43 | 1,46 | 1,40 | 1,42 | 3.492.460 | | 2016-07-29 | 00:00:00 | 1,43 | 1,52 | 1,43 | 1,52 | 3.603.089 | | 2016-08-01 | 00:00:00 | 1,61 | 1,70 | 1,43 | 1,43 | 10.510.804 | | 2016-08-02 | 00:00:00 | 1,46 | 1,46 | 1,36 | 1,36 | 5.019.158 | | 2016-08-04 | 00:00:00 | 1,38 | 1,40 | 1,37 | 1,37 | 1.447.552 | | 2016-08-05 | 00:00:00 | 1,39 | 1,40 | 1,35 | 1,35 | 2.835.997 | | 2016-08-08 | 00:00:00 | 1,37 | 1,40 | 1,37 | 1,40 | 2.116.342 | | 2016-08-09 | 00:00:00 | 1,40 | 1,44 | 1,39 | 1,43 | 2.579.478 | | 2016-08-10 | 00:00:00 | 1,42 | 1,45 | 1,42 | 1,43 | 2.112.124 | | 2016-08-11 | 00:00:00 | 1,43 | 1,44 | 1,43 | 1,44 | 1.218.481 | | 2016-08-12 | 00:00:00 | 1,44 | 1,45 | 1,43 | 1,43 | 1.040.875 | | 2016-08-15 | 00:00:00 | 1,43 | 1,44 | 1,43 | 1,43 | 438.510 | | 2016-08-16 | 00:00:00 | 1,43 | 1,44 | 1,40 | 1,40 | 1.279.529 | | 2016-08-17 | 00:00:00 | 1,41 | 1,41 | 1,37 | 1,37 | 1.811.981 | | 2016-08-22 | 00:00:00 | 1,35 | 1,37 | 1,32 | 1,32 | 1.893.803 | | 2016-08-23 | 00:00:00 | 1,33 | 1,36 | 1,33 | 1,36 | 1.222.548 | | 2016-08-24 | 00:00:00 | 1,34 | 1,37 | 1,33 | 1,35 | 2.075.067 | | 2016-08-25 | 00:00:00 | 1,35 | 1,37 | 1,34 | 1,37 | 2.377.546 | | 2016-08-26 | 00:00:00 | 1,36 | 1,37 | 1,34 | 1,37 | 1.112.075 | | 2016-08-29 | 00:00:00 | 1,36 | 1,37 | 1,34 | 1,35 | 471.725 | | 2016-08-30 | 00:00:00 | 1,36 | 1,37 | 1,35 | 1,35 | 961.636 | | 2016-08-31 | 00:00:00 | 1,36 | 1,37 | 1,35 | 1,35 | 1.569.337 | | 2016-09-01 | 00:00:00 | 1,36 | 1,40 | 1,36 | 1,38 | 2.890.578 | | 2016-09-02 | 00:00:00 | 1,39 | 1,42 | 1,38 | 1,42 | 2.352.921 | | 2016-09-05 | 00:00:00 | 1,42 | 1,45 | 1,39 | 1,39 | 2.180.491 | | 2016-09-06 | 00:00:00 | 1,39 | 1,40 | 1,36 | 1,36 | 2.132.863 | | 2016-09-07 | 00:00:00 | 1,37 | 1,38 | 1,36 | 1,37 | 1.354.026 | | 2016-09-08 | 00:00:00 | 1,37 | 1,39 | 1,36 | 1,39 | 1.475.623 | | 2016-09-09 | 00:00:00 | 1,38 | 1,41 | 1,37 | 1,40 | 1.849.578 | | 2016-09-15 | 00:00:00 | 1,35 | 1,36 | 1,34 | 1,35 | 1.222.109 | | 2016-09-16 | 00:00:00 | 1,34 | 1,35 | 1,22 | 1,22 | 18.931.295 | | 2016-09-22 | 00:00:00 | 1,18 | 1,20 | 1,16 | 1,16 | 1.909.403 | | 2016-09-23 | 00:00:00 | 1,15 | 1,16 | 1,07 | 1,10 | 4.697.559 | | 2016-09-26 | 00:00:00 | 1,11 | 1,16 | 1,07 | 1,16 | 3.650.021 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
