(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-04 | 00:00:00 | 46,65 | 46,96 | 46,50 | 46,96 | 264.000 | | 2009-05-05 | 00:00:00 | 46,62 | 48,10 | 46,62 | 47,30 | 259.800 | | 2009-05-06 | 00:00:00 | 48,08 | 48,49 | 46,86 | 47,63 | 453.900 | | 2009-05-07 | 00:00:00 | 48,41 | 48,41 | 47,07 | 47,30 | 403.200 | | 2009-05-08 | 00:00:00 | 47,67 | 48,22 | 46,75 | 47,16 | 734.500 | | 2009-05-11 | 00:00:00 | 47,31 | 47,36 | 46,80 | 47,03 | 417.400 | | 2009-05-12 | 00:00:00 | 47,31 | 48,18 | 47,13 | 47,81 | 333.100 | | 2009-05-13 | 00:00:00 | 46,95 | 47,70 | 46,38 | 46,42 | 402.900 | | 2009-05-14 | 00:00:00 | 46,67 | 46,96 | 45,84 | 46,24 | 522.200 | | 2009-05-15 | 00:00:00 | 46,01 | 46,40 | 45,55 | 46,03 | 333.200 | | 2009-05-18 | 00:00:00 | 46,23 | 46,46 | 45,86 | 46,30 | 505.600 | | 2009-05-19 | 00:00:00 | 46,25 | 46,82 | 46,15 | 46,32 | 544.000 | | 2009-05-20 | 00:00:00 | 46,89 | 46,89 | 45,65 | 45,66 | 472.700 | | 2009-05-21 | 00:00:00 | 45,16 | 45,41 | 44,28 | 44,64 | 579.300 | | 2009-05-22 | 00:00:00 | 44,53 | 45,62 | 44,53 | 44,89 | 290.300 | | 2009-05-26 | 00:00:00 | 44,83 | 46,37 | 44,39 | 45,75 | 487.200 | | 2009-05-27 | 00:00:00 | 45,65 | 46,21 | 44,70 | 44,76 | 573.000 | | 2009-05-28 | 00:00:00 | 45,11 | 45,24 | 43,76 | 44,79 | 532.000 | | 2009-05-29 | 00:00:00 | 44,83 | 45,90 | 43,74 | 43,85 | 1.439.200 | | 2009-06-01 | 00:00:00 | 44,18 | 46,48 | 43,97 | 46,39 | 667.300 | | 2009-06-02 | 00:00:00 | 46,46 | 47,38 | 46,33 | 46,86 | 573.300 | | 2009-06-03 | 00:00:00 | 46,56 | 46,76 | 45,54 | 46,12 | 394.300 | | 2009-06-04 | 00:00:00 | 45,98 | 46,40 | 45,51 | 45,99 | 330.400 | | 2009-06-05 | 00:00:00 | 46,45 | 47,11 | 45,45 | 45,54 | 400.000 | | 2009-06-08 | 00:00:00 | 45,44 | 46,12 | 45,16 | 45,69 | 293.100 | | 2009-06-09 | 00:00:00 | 45,50 | 46,23 | 44,81 | 45,27 | 438.600 | | 2009-06-10 | 00:00:00 | 45,69 | 50,00 | 45,69 | 46,74 | 568.600 | | 2009-06-11 | 00:00:00 | 46,85 | 47,70 | 46,32 | 46,53 | 334.100 | | 2009-06-12 | 00:00:00 | 46,46 | 46,57 | 45,87 | 46,31 | 250.400 | | 2009-06-15 | 00:00:00 | 45,73 | 45,88 | 44,25 | 44,31 | 391.300 | | 2009-06-16 | 00:00:00 | 44,28 | 44,28 | 43,22 | 43,27 | 376.900 | | 2009-06-17 | 00:00:00 | 43,27 | 44,00 | 42,98 | 43,11 | 288.500 | | 2009-06-18 | 00:00:00 | 43,01 | 43,65 | 42,45 | 43,41 | 315.900 | | 2009-06-19 | 00:00:00 | 43,76 | 44,07 | 43,19 | 43,97 | 623.700 | | 2009-06-22 | 00:00:00 | 43,36 | 43,62 | 42,65 | 42,82 | 505.300 | | 2009-06-23 | 00:00:00 | 42,61 | 43,00 | 42,23 | 42,35 | 477.300 | | 2009-06-24 | 00:00:00 | 42,50 | 42,59 | 41,54 | 41,90 | 367.400 | | 2009-06-25 | 00:00:00 | 41,84 | 42,75 | 41,45 | 42,54 | 492.900 | | 2009-06-26 | 00:00:00 | 42,51 | 43,66 | 42,19 | 43,60 | 1.159.100 | | 2009-06-29 | 00:00:00 | 43,55 | 44,14 | 43,17 | 43,90 | 392.500 | | 2009-06-30 | 00:00:00 | 44,00 | 44,25 | 42,91 | 42,98 | 580.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
