(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-04 | 00:00:00 | 54,90 | 55,65 | 54,68 | 54,90 | 241.467 | | 2009-05-05 | 00:00:00 | 55,20 | 56,25 | 54,60 | 54,68 | 429.740 | | 2009-05-06 | 00:00:00 | 54,38 | 57,08 | 54,38 | 57,08 | 405.108 | | 2009-05-07 | 00:00:00 | 58,58 | 63,75 | 58,58 | 60,38 | 626.148 | | 2009-05-08 | 00:00:00 | 62,25 | 64,05 | 62,25 | 62,63 | 449.905 | | 2009-05-11 | 00:00:00 | 63,75 | 64,13 | 62,03 | 62,48 | 270.088 | | 2009-05-12 | 00:00:00 | 63,00 | 63,23 | 56,40 | 56,93 | 903.541 | | 2009-05-13 | 00:00:00 | 57,45 | 57,45 | 52,58 | 53,93 | 407.862 | | 2009-05-14 | 00:00:00 | 54,75 | 56,78 | 52,13 | 56,25 | 317.594 | | 2009-05-15 | 00:00:00 | 57,38 | 58,13 | 56,25 | 56,55 | 283.383 | | 2009-05-18 | 00:00:00 | 56,03 | 57,53 | 54,75 | 57,23 | 220.570 | | 2009-05-19 | 00:00:00 | 57,90 | 59,63 | 57,68 | 59,10 | 363.027 | | 2009-05-20 | 00:00:00 | 58,95 | 60,15 | 58,28 | 59,78 | 235.924 | | 2009-05-21 | 00:00:00 | 59,10 | 59,33 | 57,53 | 58,35 | 173.595 | | 2009-05-22 | 00:00:00 | 58,05 | 59,10 | 58,05 | 58,80 | 119.401 | | 2009-05-25 | 00:00:00 | 59,03 | 59,03 | 57,83 | 58,13 | 87.756 | | 2009-05-26 | 00:00:00 | 57,75 | 58,20 | 57,15 | 58,05 | 166.321 | | 2009-05-27 | 00:00:00 | 58,50 | 58,95 | 57,98 | 58,13 | 144.741 | | 2009-05-28 | 00:00:00 | 57,75 | 57,98 | 57,23 | 57,60 | 105.924 | | 2009-05-29 | 00:00:00 | 57,98 | 58,20 | 56,25 | 56,70 | 217.456 | | 2009-06-01 | 00:00:00 | 57,68 | 57,83 | 57,38 | 57,60 | 238.125 | | 2009-06-02 | 00:00:00 | 57,75 | 58,13 | 57,23 | 57,90 | 200.456 | | 2009-06-03 | 00:00:00 | 57,75 | 57,90 | 57,08 | 57,60 | 153.594 | | 2009-06-04 | 00:00:00 | 57,30 | 57,53 | 57,00 | 57,00 | 87.369 | | 2009-06-05 | 00:00:00 | 57,30 | 57,83 | 57,15 | 57,68 | 169.419 | | 2009-06-08 | 00:00:00 | 57,68 | 57,75 | 56,78 | 57,00 | 107.662 | | 2009-06-09 | 00:00:00 | 57,23 | 57,90 | 57,00 | 57,60 | 156.346 | | 2009-06-10 | 00:00:00 | 57,83 | 58,65 | 57,53 | 58,50 | 195.399 | | 2009-06-11 | 00:00:00 | 58,20 | 59,18 | 58,20 | 59,18 | 135.631 | | 2009-06-12 | 00:00:00 | 59,18 | 59,25 | 58,58 | 59,25 | 135.355 | | 2009-06-15 | 00:00:00 | 59,18 | 59,18 | 58,35 | 59,10 | 145.539 | | 2009-06-16 | 00:00:00 | 59,03 | 59,48 | 58,65 | 58,95 | 152.366 | | 2009-06-17 | 00:00:00 | 58,65 | 58,65 | 56,85 | 56,85 | 148.093 | | 2009-06-18 | 00:00:00 | 57,08 | 57,45 | 56,33 | 57,00 | 127.546 | | 2009-06-19 | 00:00:00 | 57,38 | 58,05 | 57,00 | 57,83 | 144.883 | | 2009-06-22 | 00:00:00 | 57,75 | 57,90 | 56,25 | 56,25 | 128.486 | | 2009-06-23 | 00:00:00 | 56,10 | 56,25 | 53,03 | 53,25 | 242.563 | | 2009-06-24 | 00:00:00 | 53,70 | 53,85 | 52,20 | 52,73 | 342.985 | | 2009-06-25 | 00:00:00 | 52,80 | 53,48 | 52,50 | 53,25 | 158.721 | | 2009-06-26 | 00:00:00 | 53,70 | 54,08 | 53,03 | 53,55 | 151.002 | | 2009-06-29 | 00:00:00 | 53,18 | 54,00 | 52,58 | 53,48 | 99.206 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
