(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-30 | 00:00:00 | 44,00 | 44,25 | 42,91 | 42,98 | 580.900 | | 2009-07-01 | 00:00:00 | 43,08 | 44,43 | 43,00 | 43,91 | 382.300 | | 2009-07-02 | 00:00:00 | 43,49 | 43,82 | 43,00 | 43,60 | 376.700 | | 2009-07-06 | 00:00:00 | 43,52 | 44,29 | 43,23 | 43,41 | 351.800 | | 2009-07-07 | 00:00:00 | 43,69 | 43,69 | 42,11 | 42,19 | 505.500 | | 2009-07-08 | 00:00:00 | 42,56 | 42,56 | 41,85 | 42,26 | 542.000 | | 2009-07-09 | 00:00:00 | 42,09 | 42,65 | 42,09 | 42,22 | 285.200 | | 2009-07-10 | 00:00:00 | 41,94 | 42,31 | 41,50 | 41,75 | 306.800 | | 2009-07-13 | 00:00:00 | 41,91 | 42,69 | 41,63 | 42,36 | 401.100 | | 2009-07-14 | 00:00:00 | 42,32 | 43,08 | 42,28 | 43,08 | 353.000 | | 2009-07-15 | 00:00:00 | 43,29 | 43,90 | 43,06 | 43,84 | 314.800 | | 2009-07-16 | 00:00:00 | 43,63 | 43,90 | 43,06 | 43,54 | 257.500 | | 2009-07-17 | 00:00:00 | 43,60 | 43,78 | 42,94 | 43,11 | 329.500 | | 2009-07-20 | 00:00:00 | 42,95 | 42,95 | 41,72 | 42,48 | 622.100 | | 2009-07-21 | 00:00:00 | 42,74 | 43,05 | 42,28 | 42,89 | 365.600 | | 2009-07-22 | 00:00:00 | 42,88 | 43,18 | 42,07 | 42,48 | 380.700 | | 2009-07-23 | 00:00:00 | 42,67 | 44,00 | 42,67 | 43,72 | 302.900 | | 2009-07-24 | 00:00:00 | 43,64 | 44,40 | 43,52 | 43,83 | 233.800 | | 2009-07-27 | 00:00:00 | 43,83 | 44,21 | 43,25 | 43,73 | 184.400 | | 2009-07-28 | 00:00:00 | 43,42 | 44,13 | 43,42 | 43,97 | 215.800 | | 2009-07-29 | 00:00:00 | 43,57 | 43,91 | 43,30 | 43,67 | 209.800 | | 2009-07-30 | 00:00:00 | 44,14 | 44,52 | 43,23 | 44,15 | 366.400 | | 2009-07-31 | 00:00:00 | 44,01 | 44,53 | 43,80 | 43,95 | 241.600 | | 2009-08-03 | 00:00:00 | 44,37 | 44,80 | 43,64 | 44,53 | 241.100 | | 2009-08-04 | 00:00:00 | 44,52 | 45,15 | 44,42 | 44,62 | 402.000 | | 2009-08-05 | 00:00:00 | 44,72 | 44,83 | 42,49 | 42,57 | 654.200 | | 2009-08-06 | 00:00:00 | 42,70 | 43,04 | 42,22 | 42,36 | 527.700 | | 2009-08-07 | 00:00:00 | 42,84 | 43,12 | 42,63 | 42,84 | 274.700 | | 2009-08-10 | 00:00:00 | 42,80 | 43,19 | 42,41 | 43,07 | 289.200 | | 2009-08-11 | 00:00:00 | 42,67 | 43,19 | 42,59 | 42,95 | 182.700 | | 2009-08-12 | 00:00:00 | 42,73 | 43,29 | 42,51 | 42,97 | 279.800 | | 2009-08-13 | 00:00:00 | 42,81 | 43,71 | 42,81 | 43,66 | 466.400 | | 2009-08-14 | 00:00:00 | 43,72 | 44,34 | 43,66 | 44,27 | 360.100 | | 2009-08-17 | 00:00:00 | 44,00 | 44,15 | 43,30 | 43,48 | 503.900 | | 2009-08-18 | 00:00:00 | 43,25 | 43,74 | 43,15 | 43,29 | 268.800 | | 2009-08-19 | 00:00:00 | 43,18 | 43,98 | 42,99 | 43,11 | 637.300 | | 2009-08-20 | 00:00:00 | 43,30 | 43,98 | 42,94 | 43,31 | 574.800 | | 2009-08-21 | 00:00:00 | 43,54 | 44,92 | 43,54 | 44,77 | 459.200 | | 2009-08-24 | 00:00:00 | 44,75 | 45,34 | 44,55 | 44,99 | 318.600 | | 2009-08-25 | 00:00:00 | 44,96 | 45,50 | 44,87 | 45,12 | 252.400 | | 2009-08-26 | 00:00:00 | 44,95 | 45,24 | 43,90 | 43,97 | 585.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
