(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-07 | 00:00:00 | 64,43 | 65,10 | 63,00 | 64,28 | 117.235 | | 2009-01-08 | 00:00:00 | 64,13 | 64,13 | 63,08 | 63,75 | 48.246 | | 2009-01-09 | 00:00:00 | 63,38 | 64,35 | 61,58 | 63,30 | 73.901 | | 2009-01-12 | 00:00:00 | 62,40 | 63,45 | 62,40 | 63,38 | 30.415 | | 2009-01-13 | 00:00:00 | 63,23 | 65,40 | 62,25 | 63,53 | 66.341 | | 2009-01-14 | 00:00:00 | 64,13 | 64,13 | 61,50 | 61,50 | 70.218 | | 2009-01-15 | 00:00:00 | 62,10 | 62,10 | 60,08 | 60,08 | 86.910 | | 2009-01-16 | 00:00:00 | 60,90 | 61,35 | 60,15 | 60,98 | 66.333 | | 2009-01-19 | 00:00:00 | 61,05 | 61,43 | 58,13 | 58,50 | 106.754 | | 2009-01-20 | 00:00:00 | 58,50 | 58,80 | 56,48 | 56,63 | 133.339 | | 2009-01-21 | 00:00:00 | 56,55 | 56,93 | 55,20 | 56,63 | 116.360 | | 2009-01-22 | 00:00:00 | 57,75 | 58,50 | 56,40 | 56,55 | 71.041 | | 2009-01-23 | 00:00:00 | 57,53 | 57,75 | 56,25 | 57,38 | 94.464 | | 2009-01-26 | 00:00:00 | 57,75 | 58,80 | 57,38 | 57,60 | 77.604 | | 2009-01-27 | 00:00:00 | 58,95 | 60,60 | 57,83 | 58,50 | 180.940 | | 2009-01-28 | 00:00:00 | 58,95 | 61,20 | 58,88 | 60,23 | 171.059 | | 2009-01-29 | 00:00:00 | 60,23 | 61,05 | 59,55 | 60,75 | 127.517 | | 2009-01-30 | 00:00:00 | 59,85 | 60,45 | 58,80 | 60,00 | 172.354 | | 2009-02-02 | 00:00:00 | 59,48 | 59,55 | 58,65 | 59,55 | 51.966 | | 2009-02-03 | 00:00:00 | 59,48 | 60,00 | 58,65 | 58,65 | 99.890 | | 2009-02-04 | 00:00:00 | 58,65 | 59,03 | 58,20 | 58,95 | 78.404 | | 2009-02-05 | 00:00:00 | 58,35 | 58,35 | 53,78 | 57,00 | 203.689 | | 2009-02-06 | 00:00:00 | 57,38 | 57,60 | 56,25 | 56,25 | 121.680 | | 2009-02-09 | 00:00:00 | 56,25 | 57,30 | 56,18 | 56,40 | 67.669 | | 2009-02-10 | 00:00:00 | 56,33 | 57,00 | 55,95 | 55,95 | 65.642 | | 2009-02-11 | 00:00:00 | 56,40 | 56,40 | 55,65 | 56,25 | 71.183 | | 2009-02-12 | 00:00:00 | 56,48 | 57,15 | 55,88 | 57,00 | 96.080 | | 2009-02-13 | 00:00:00 | 57,00 | 58,13 | 56,55 | 57,60 | 97.606 | | 2009-02-16 | 00:00:00 | 57,98 | 58,28 | 57,60 | 58,13 | 65.357 | | 2009-02-17 | 00:00:00 | 58,05 | 58,05 | 53,25 | 54,38 | 275.365 | | 2009-02-18 | 00:00:00 | 54,75 | 55,28 | 52,88 | 54,83 | 340.434 | | 2009-02-19 | 00:00:00 | 54,75 | 54,83 | 50,55 | 51,90 | 220.947 | | 2009-02-20 | 00:00:00 | 50,63 | 51,23 | 48,68 | 49,65 | 219.460 | | 2009-02-23 | 00:00:00 | 50,33 | 50,93 | 46,13 | 46,43 | 163.346 | | 2009-02-24 | 00:00:00 | 45,75 | 45,83 | 41,78 | 45,00 | 244.652 | | 2009-02-25 | 00:00:00 | 46,50 | 46,50 | 44,93 | 45,53 | 138.341 | | 2009-02-26 | 00:00:00 | 46,13 | 48,45 | 45,75 | 48,45 | 120.038 | | 2009-02-27 | 00:00:00 | 47,55 | 48,00 | 45,75 | 48,00 | 152.591 | | 2009-03-02 | 00:00:00 | 45,83 | 47,93 | 45,75 | 47,93 | 93.015 | | 2009-03-03 | 00:00:00 | 47,85 | 48,00 | 45,83 | 46,28 | 185.357 | | 2009-03-04 | 00:00:00 | 46,50 | 46,88 | 44,25 | 44,85 | 186.912 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
