(Login BolsaPT & Canal Forex) |
|
 Brown Forman Inc - [Ticker: BF-B] |     | | Última Trade | 55,900 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | | Variação | -1,120 (-1.96%) | Capitalização Bolsista | 0 | | Bid / Ask | 55,890 x 1.600 - 55,900 x 200 | EPS | 0,00 | | Abertura | 57,340 | PER | 0,00% | | Máximo | 57,340 | Pagamento Dividendo | | | Mínimo | 55,880 | Data Ex-Dividendo | | | Fecho Anterior | 57,020 | Yield | | | Volume | 413.801 | 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 BF-B de 2000-01-01 a 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-01 | 00:00:00 | 75,11 | 75,24 | 74,62 | 74,94 | 271.300 | | 2007-10-02 | 00:00:00 | 75,12 | 75,41 | 74,35 | 74,75 | 114.400 | | 2007-10-03 | 00:00:00 | 74,30 | 74,60 | 73,95 | 74,05 | 201.700 | | 2007-10-04 | 00:00:00 | 74,46 | 75,11 | 74,27 | 75,00 | 227.700 | | 2007-10-05 | 00:00:00 | 75,00 | 75,00 | 74,33 | 74,68 | 182.500 | | 2007-10-08 | 00:00:00 | 74,81 | 74,99 | 74,64 | 74,82 | 76.100 | | 2007-10-09 | 00:00:00 | 76,71 | 76,71 | 74,16 | 75,08 | 180.100 | | 2007-10-10 | 00:00:00 | 74,92 | 74,95 | 74,00 | 74,92 | 180.100 | | 2007-10-11 | 00:00:00 | 75,72 | 76,40 | 74,30 | 74,84 | 178.600 | | 2007-10-12 | 00:00:00 | 74,91 | 75,17 | 73,87 | 74,10 | 267.800 | | 2007-10-15 | 00:00:00 | 74,13 | 74,13 | 72,57 | 73,23 | 191.800 | | 2007-10-16 | 00:00:00 | 73,36 | 74,29 | 72,69 | 73,95 | 291.500 | | 2007-10-17 | 00:00:00 | 74,30 | 74,61 | 72,08 | 72,99 | 235.100 | | 2007-10-18 | 00:00:00 | 73,10 | 73,87 | 72,62 | 72,82 | 191.400 | | 2007-10-19 | 00:00:00 | 72,25 | 73,14 | 72,07 | 72,07 | 324.500 | | 2007-10-22 | 00:00:00 | 71,03 | 72,58 | 71,03 | 72,43 | 173.100 | | 2007-10-23 | 00:00:00 | 72,55 | 73,24 | 71,71 | 72,48 | 207.200 | | 2007-10-24 | 00:00:00 | 72,30 | 73,47 | 71,86 | 73,10 | 235.000 | | 2007-10-25 | 00:00:00 | 73,23 | 73,71 | 72,50 | 73,51 | 214.000 | | 2007-10-26 | 00:00:00 | 73,91 | 74,00 | 72,76 | 73,35 | 119.200 | | 2007-10-29 | 00:00:00 | 73,71 | 73,86 | 73,02 | 73,45 | 217.100 | | 2007-10-30 | 00:00:00 | 73,27 | 73,64 | 73,02 | 73,42 | 121.800 | | 2007-10-31 | 00:00:00 | 73,69 | 73,99 | 72,99 | 73,98 | 291.000 | | 2007-11-01 | 00:00:00 | 73,49 | 74,18 | 71,67 | 71,67 | 195.000 | | 2007-11-02 | 00:00:00 | 71,57 | 73,14 | 71,14 | 72,94 | 287.700 | | 2007-11-05 | 00:00:00 | 74,83 | 74,83 | 71,60 | 71,99 | 221.200 | | 2007-11-06 | 00:00:00 | 72,11 | 72,84 | 70,66 | 71,74 | 197.300 | | 2007-11-07 | 00:00:00 | 71,10 | 72,58 | 70,71 | 70,71 | 298.900 | | 2007-11-08 | 00:00:00 | 70,43 | 70,48 | 65,49 | 69,08 | 635.700 | | 2007-11-09 | 00:00:00 | 68,40 | 69,11 | 67,69 | 67,72 | 307.600 | | 2007-11-12 | 00:00:00 | 68,01 | 70,86 | 67,72 | 68,66 | 472.500 | | 2007-11-13 | 00:00:00 | 68,75 | 70,87 | 68,13 | 70,80 | 395.700 | | 2007-11-14 | 00:00:00 | 70,89 | 71,45 | 68,65 | 68,78 | 320.900 | | 2007-11-15 | 00:00:00 | 68,78 | 69,21 | 67,77 | 68,00 | 231.300 | | 2007-11-16 | 00:00:00 | 66,04 | 70,19 | 66,04 | 70,19 | 443.200 | | 2007-11-19 | 00:00:00 | 69,89 | 70,01 | 68,37 | 68,47 | 383.800 | | 2007-11-20 | 00:00:00 | 68,98 | 71,10 | 68,70 | 69,95 | 542.800 | | 2007-11-21 | 00:00:00 | 69,65 | 70,76 | 68,83 | 68,83 | 382.900 | | 2007-11-23 | 00:00:00 | 69,15 | 69,63 | 68,57 | 69,51 | 126.300 | | 2007-11-26 | 00:00:00 | 69,16 | 69,72 | 66,99 | 66,99 | 378.000 | | 2007-11-27 | 00:00:00 | 67,15 | 71,09 | 67,15 | 71,09 | 556.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
