(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-04 | 00:00:00 | 46,50 | 46,88 | 44,25 | 44,85 | 186.912 | | 2009-03-05 | 00:00:00 | 44,25 | 45,00 | 41,70 | 44,63 | 577.945 | | 2009-03-06 | 00:00:00 | 44,25 | 45,00 | 43,35 | 44,55 | 185.280 | | 2009-03-09 | 00:00:00 | 44,63 | 44,70 | 42,75 | 43,20 | 157.892 | | 2009-03-10 | 00:00:00 | 43,43 | 45,75 | 42,90 | 45,53 | 189.177 | | 2009-03-11 | 00:00:00 | 43,43 | 47,63 | 45,38 | 46,88 | 180.904 | | 2009-03-12 | 00:00:00 | 47,25 | 48,00 | 45,45 | 48,00 | 153.447 | | 2009-03-13 | 00:00:00 | 48,15 | 49,13 | 47,85 | 48,38 | 192.873 | | 2009-03-16 | 00:00:00 | 48,90 | 49,13 | 46,88 | 47,25 | 263.257 | | 2009-03-17 | 00:00:00 | 46,50 | 47,18 | 46,13 | 46,43 | 111.373 | | 2009-03-18 | 00:00:00 | 47,25 | 47,25 | 46,13 | 46,58 | 118.710 | | 2009-03-19 | 00:00:00 | 46,95 | 47,48 | 46,58 | 46,88 | 256.511 | | 2009-03-20 | 00:00:00 | 46,65 | 46,65 | 45,00 | 45,00 | 431.096 | | 2009-03-23 | 00:00:00 | 45,60 | 46,95 | 45,45 | 46,95 | 205.314 | | 2009-03-24 | 00:00:00 | 47,63 | 47,93 | 46,65 | 46,88 | 170.068 | | 2009-03-25 | 00:00:00 | 47,10 | 47,33 | 46,35 | 46,73 | 135.403 | | 2009-03-26 | 00:00:00 | 46,88 | 47,10 | 46,50 | 46,95 | 57.202 | | 2009-03-27 | 00:00:00 | 46,50 | 47,10 | 46,35 | 47,03 | 84.509 | | 2009-03-30 | 00:00:00 | 46,50 | 46,73 | 45,45 | 46,05 | 112.551 | | 2009-03-31 | 00:00:00 | 46,50 | 46,50 | 45,53 | 46,35 | 151.235 | | 2009-04-01 | 00:00:00 | 46,50 | 46,50 | 45,00 | 45,45 | 254.406 | | 2009-04-02 | 00:00:00 | 45,83 | 46,65 | 45,53 | 46,65 | 312.021 | | 2009-04-03 | 00:00:00 | 46,65 | 49,58 | 46,50 | 48,15 | 620.925 | | 2009-04-06 | 00:00:00 | 49,05 | 51,00 | 48,60 | 49,65 | 405.367 | | 2009-04-07 | 00:00:00 | 49,88 | 50,55 | 47,40 | 48,38 | 259.601 | | 2009-04-08 | 00:00:00 | 48,00 | 48,15 | 46,35 | 47,55 | 287.383 | | 2009-04-09 | 00:00:00 | 47,55 | 48,75 | 46,65 | 47,63 | 402.470 | | 2009-04-14 | 00:00:00 | 48,68 | 50,40 | 48,08 | 49,13 | 499.372 | | 2009-04-15 | 00:00:00 | 48,75 | 49,80 | 48,15 | 49,28 | 243.202 | | 2009-04-16 | 00:00:00 | 49,73 | 52,50 | 49,73 | 51,45 | 520.399 | | 2009-04-17 | 00:00:00 | 52,50 | 56,03 | 52,50 | 55,50 | 555.621 | | 2009-04-20 | 00:00:00 | 57,00 | 57,38 | 54,90 | 55,73 | 483.304 | | 2009-04-21 | 00:00:00 | 55,50 | 56,85 | 53,10 | 54,53 | 394.494 | | 2009-04-22 | 00:00:00 | 55,05 | 55,05 | 52,58 | 53,18 | 410.030 | | 2009-04-23 | 00:00:00 | 53,18 | 53,18 | 52,05 | 52,50 | 221.387 | | 2009-04-24 | 00:00:00 | 52,50 | 53,03 | 52,13 | 52,65 | 164.359 | | 2009-04-27 | 00:00:00 | 52,43 | 52,80 | 51,75 | 52,73 | 122.865 | | 2009-04-28 | 00:00:00 | 52,43 | 52,43 | 51,08 | 51,75 | 224.412 | | 2009-04-29 | 00:00:00 | 52,05 | 52,80 | 51,98 | 52,43 | 239.937 | | 2009-04-30 | 00:00:00 | 53,10 | 54,38 | 52,88 | 53,25 | 349.788 | | 2009-05-04 | 00:00:00 | 54,90 | 55,65 | 54,68 | 54,90 | 241.467 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
