(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-26 | 00:00:00 | 1,11 | 1,16 | 1,07 | 1,16 | 3.650.021 | | 2016-09-27 | 00:00:00 | 1,16 | 1,22 | 1,11 | 1,13 | 5.096.968 | | 2016-09-28 | 00:00:00 | 1,16 | 1,18 | 1,13 | 1,13 | 2.255.250 | | 2016-09-29 | 00:00:00 | 1,16 | 1,16 | 1,14 | 1,15 | 1.356.667 | | 2016-09-30 | 00:00:00 | 1,15 | 1,16 | 1,10 | 1,16 | 3.037.321 | | 2016-10-03 | 00:00:00 | 1,16 | 1,18 | 1,15 | 1,16 | 1.173.443 | | 2016-10-06 | 00:00:00 | 1,16 | 1,16 | 1,15 | 1,16 | 1.133.483 | | 2016-10-07 | 00:00:00 | 1,16 | 1,16 | 1,15 | 1,16 | 1.555.563 | | 2016-10-10 | 00:00:00 | 1,15 | 1,17 | 1,15 | 1,17 | 1.317.995 | | 2016-10-11 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,16 | 1.057.266 | | 2016-10-12 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,15 | 784.457 | | 2016-10-13 | 00:00:00 | 1,15 | 1,16 | 1,15 | 1,16 | 1.411.564 | | 2016-10-14 | 00:00:00 | 1,16 | 1,16 | 1,15 | 1,16 | 1.207.148 | | 2016-10-17 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,17 | 775.501 | | 2016-10-18 | 00:00:00 | 1,18 | 1,30 | 1,17 | 1,28 | 5.992.913 | | 2016-10-19 | 00:00:00 | 1,29 | 1,29 | 1,23 | 1,28 | 3.566.456 | | 2016-10-21 | 00:00:00 | 1,34 | 1,37 | 1,33 | 1,34 | 2.282.510 | | 2016-10-24 | 00:00:00 | 1,35 | 1,36 | 1,30 | 1,31 | 2.473.606 | | 2016-10-25 | 00:00:00 | 1,30 | 1,32 | 1,20 | 1,30 | 4.063.033 | | 2016-10-26 | 00:00:00 | 1,29 | 1,32 | 1,29 | 1,30 | 1.480.573 | | 2016-10-27 | 00:00:00 | 1,30 | 1,30 | 1,26 | 1,28 | 1.448.784 | | 2016-10-28 | 00:00:00 | 1,28 | 1,28 | 1,25 | 1,25 | 1.517.488 | | 2016-10-31 | 00:00:00 | 1,24 | 1,25 | 1,19 | 1,21 | 2.517.530 | | 2016-11-01 | 00:00:00 | 1,22 | 1,24 | 1,21 | 1,23 | 915.283 | | 2016-11-02 | 00:00:00 | 1,22 | 1,22 | 1,20 | 1,20 | 809.817 | | 2016-11-03 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,20 | 1.223.597 | | 2016-11-04 | 00:00:00 | 1,19 | 1,19 | 1,16 | 1,17 | 1.770.888 | | 2016-11-07 | 00:00:00 | 1,17 | 1,21 | 1,17 | 1,18 | 2.289.822 | | 2016-11-08 | 00:00:00 | 1,20 | 1,20 | 1,15 | 1,16 | 2.024.619 | | 2016-11-09 | 00:00:00 | 1,10 | 1,18 | 1,07 | 1,15 | 3.830.320 | | 2016-11-10 | 00:00:00 | 1,14 | 1,21 | 1,13 | 1,18 | 4.357.190 | | 2016-11-11 | 00:00:00 | 1,18 | 1,27 | 1,18 | 1,24 | 5.041.199 | | 2016-11-14 | 00:00:00 | 1,25 | 1,27 | 1,22 | 1,25 | 2.765.611 | | 2016-11-15 | 00:00:00 | 1,25 | 1,29 | 1,23 | 1,27 | 3.201.824 | | 2016-11-16 | 00:00:00 | 1,27 | 1,28 | 1,22 | 1,22 | 1.955.152 | | 2016-11-17 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,22 | 1.003.492 | | 2016-11-18 | 00:00:00 | 1,22 | 1,25 | 1,19 | 1,25 | 1.514.448 | | 2016-11-22 | 00:00:00 | 1,25 | 1,25 | 1,21 | 1,22 | 1.565.698 | | 2016-11-23 | 00:00:00 | 1,23 | 1,23 | 1,17 | 1,18 | 2.883.256 | | 2016-11-24 | 00:00:00 | 1,18 | 1,20 | 1,18 | 1,19 | 1.071.251 | | 2016-11-25 | 00:00:00 | 1,20 | 1,21 | 1,18 | 1,20 | 1.160.731 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
