(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-06 | 00:00:00 | 41,11 | 41,77 | 40,39 | 41,34 | 431.700 | | 2009-03-09 | 00:00:00 | 40,71 | 41,35 | 40,51 | 41,06 | 595.900 | | 2009-03-10 | 00:00:00 | 39,72 | 39,72 | 36,27 | 37,00 | 1.773.000 | | 2009-03-11 | 00:00:00 | 36,73 | 37,47 | 34,97 | 37,07 | 1.244.600 | | 2009-03-12 | 00:00:00 | 36,93 | 39,56 | 36,51 | 38,67 | 1.557.600 | | 2009-03-13 | 00:00:00 | 38,90 | 39,04 | 38,07 | 38,66 | 860.200 | | 2009-03-16 | 00:00:00 | 38,52 | 39,49 | 38,52 | 39,29 | 1.160.400 | | 2009-03-17 | 00:00:00 | 39,09 | 39,18 | 38,60 | 39,02 | 477.900 | | 2009-03-18 | 00:00:00 | 38,80 | 39,78 | 38,20 | 39,44 | 886.300 | | 2009-03-19 | 00:00:00 | 39,52 | 39,74 | 38,78 | 39,13 | 371.400 | | 2009-03-20 | 00:00:00 | 39,62 | 39,62 | 38,45 | 38,47 | 637.700 | | 2009-03-23 | 00:00:00 | 38,72 | 40,17 | 38,72 | 40,17 | 434.600 | | 2009-03-24 | 00:00:00 | 40,14 | 40,25 | 39,37 | 39,70 | 394.200 | | 2009-03-25 | 00:00:00 | 39,79 | 40,16 | 38,50 | 40,16 | 726.900 | | 2009-03-26 | 00:00:00 | 40,30 | 41,22 | 39,69 | 40,84 | 810.900 | | 2009-03-27 | 00:00:00 | 40,25 | 40,36 | 38,66 | 38,86 | 572.300 | | 2009-03-30 | 00:00:00 | 38,32 | 39,36 | 37,90 | 38,32 | 666.800 | | 2009-03-31 | 00:00:00 | 38,70 | 39,40 | 38,50 | 38,83 | 545.200 | | 2009-04-01 | 00:00:00 | 38,50 | 39,36 | 38,31 | 39,01 | 363.100 | | 2009-04-02 | 00:00:00 | 39,47 | 40,46 | 39,23 | 40,06 | 604.900 | | 2009-04-03 | 00:00:00 | 40,41 | 41,59 | 40,18 | 41,57 | 652.400 | | 2009-04-06 | 00:00:00 | 41,62 | 41,62 | 40,11 | 40,22 | 538.600 | | 2009-04-07 | 00:00:00 | 39,45 | 41,03 | 39,45 | 40,65 | 518.800 | | 2009-04-08 | 00:00:00 | 40,87 | 40,87 | 40,10 | 40,43 | 274.800 | | 2009-04-09 | 00:00:00 | 41,73 | 42,15 | 40,80 | 41,50 | 835.400 | | 2009-04-13 | 00:00:00 | 41,15 | 41,88 | 40,83 | 40,93 | 515.200 | | 2009-04-14 | 00:00:00 | 40,87 | 41,02 | 40,18 | 40,70 | 342.500 | | 2009-04-15 | 00:00:00 | 40,75 | 41,39 | 40,55 | 41,39 | 456.100 | | 2009-04-16 | 00:00:00 | 41,77 | 42,00 | 41,11 | 41,52 | 416.900 | | 2009-04-17 | 00:00:00 | 41,58 | 42,18 | 40,97 | 41,35 | 502.500 | | 2009-04-20 | 00:00:00 | 40,94 | 44,16 | 40,94 | 42,51 | 1.974.700 | | 2009-04-21 | 00:00:00 | 42,41 | 43,91 | 42,41 | 43,79 | 572.600 | | 2009-04-22 | 00:00:00 | 43,55 | 44,68 | 43,12 | 44,10 | 734.000 | | 2009-04-23 | 00:00:00 | 43,86 | 45,33 | 43,86 | 45,23 | 806.900 | | 2009-04-24 | 00:00:00 | 45,23 | 45,66 | 44,82 | 45,44 | 774.600 | | 2009-04-27 | 00:00:00 | 45,26 | 46,42 | 44,94 | 45,67 | 574.300 | | 2009-04-28 | 00:00:00 | 38,01 | 44,41 | 38,01 | 44,12 | 803.400 | | 2009-04-29 | 00:00:00 | 44,10 | 46,43 | 43,47 | 46,09 | 543.900 | | 2009-04-30 | 00:00:00 | 46,47 | 46,85 | 46,19 | 46,50 | 435.000 | | 2009-05-01 | 00:00:00 | 46,40 | 46,83 | 45,85 | 46,76 | 367.600 | | 2009-05-04 | 00:00:00 | 46,65 | 46,96 | 46,50 | 46,96 | 264.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
