(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 | | 2009-12-18 | 00:00:00 | 52,97 | 52,97 | 52,12 | 52,47 | 492.400 | | 2009-12-21 | 00:00:00 | 52,39 | 52,80 | 52,17 | 52,35 | 238.600 | | 2009-12-22 | 00:00:00 | 52,29 | 52,56 | 51,98 | 52,48 | 262.700 | | 2009-12-23 | 00:00:00 | 52,75 | 53,10 | 52,42 | 52,98 | 379.700 | | 2009-12-24 | 00:00:00 | 53,15 | 53,48 | 53,03 | 53,42 | 78.100 | | 2009-12-28 | 00:00:00 | 53,41 | 53,80 | 53,18 | 53,75 | 213.500 | | 2009-12-29 | 00:00:00 | 53,75 | 54,50 | 53,63 | 54,21 | 283.900 | | 2009-12-30 | 00:00:00 | 54,03 | 54,46 | 53,91 | 54,03 | 278.500 | | 2009-12-31 | 00:00:00 | 54,29 | 54,46 | 53,55 | 53,57 | 228.600 | | 2010-01-04 | 00:00:00 | 53,57 | 54,23 | 53,54 | 53,80 | 311.800 | | 2010-01-05 | 00:00:00 | 53,64 | 53,87 | 52,62 | 53,24 | 402.100 | | 2010-01-06 | 00:00:00 | 53,33 | 54,08 | 53,24 | 53,98 | 399.500 | | 2010-01-07 | 00:00:00 | 54,08 | 54,08 | 53,20 | 53,45 | 214.100 | | 2010-01-08 | 00:00:00 | 53,47 | 53,48 | 52,85 | 53,44 | 216.400 | | 2010-01-11 | 00:00:00 | 53,71 | 53,87 | 53,21 | 53,64 | 223.700 | | 2010-01-12 | 00:00:00 | 53,50 | 54,03 | 53,38 | 54,02 | 259.100 | | 2010-01-13 | 00:00:00 | 53,97 | 55,56 | 53,84 | 55,14 | 281.100 | | 2010-01-14 | 00:00:00 | 54,99 | 55,18 | 54,46 | 54,69 | 174.700 | | 2010-01-15 | 00:00:00 | 54,76 | 54,97 | 53,64 | 53,84 | 318.100 | | 2010-01-19 | 00:00:00 | 53,81 | 53,94 | 53,27 | 53,87 | 243.700 | | 2010-01-20 | 00:00:00 | 53,47 | 53,47 | 52,56 | 53,43 | 221.600 | | 2010-01-21 | 00:00:00 | 53,81 | 53,86 | 52,35 | 52,66 | 257.500 | | 2010-01-22 | 00:00:00 | 52,39 | 52,60 | 51,59 | 51,71 | 234.200 | | 2010-01-25 | 00:00:00 | 52,17 | 52,17 | 51,35 | 51,76 | 182.000 | | 2010-01-26 | 00:00:00 | 51,67 | 51,77 | 50,94 | 51,58 | 163.900 | | 2010-01-27 | 00:00:00 | 51,58 | 51,58 | 50,85 | 51,42 | 231.300 | | 2010-01-28 | 00:00:00 | 51,61 | 52,01 | 51,09 | 51,22 | 189.600 | | 2010-01-29 | 00:00:00 | 51,64 | 51,64 | 50,80 | 51,32 | 308.400 | | 2010-02-01 | 00:00:00 | 51,68 | 51,76 | 51,32 | 51,69 | 174.700 | | 2010-02-02 | 00:00:00 | 51,83 | 52,07 | 51,01 | 52,03 | 211.100 | | 2010-02-03 | 00:00:00 | 51,79 | 52,19 | 51,26 | 51,38 | 169.700 | | 2010-02-04 | 00:00:00 | 51,23 | 51,48 | 49,45 | 49,49 | 228.900 | | 2010-02-05 | 00:00:00 | 49,41 | 49,76 | 48,93 | 49,50 | 246.500 | | 2010-02-08 | 00:00:00 | 49,87 | 50,25 | 49,50 | 49,56 | 344.900 | | 2010-02-09 | 00:00:00 | 50,20 | 51,44 | 50,11 | 50,80 | 293.900 | | 2010-02-10 | 00:00:00 | 50,71 | 51,28 | 50,34 | 50,75 | 167.900 | | 2010-02-11 | 00:00:00 | 50,78 | 50,87 | 49,88 | 50,75 | 296.100 | | 2010-02-12 | 00:00:00 | 50,54 | 50,95 | 50,06 | 50,65 | 346.100 | | 2010-02-16 | 00:00:00 | 50,64 | 51,16 | 50,56 | 51,15 | 278.900 | | 2010-02-17 | 00:00:00 | 51,20 | 52,10 | 50,99 | 52,00 | 198.200 | | 2010-02-18 | 00:00:00 | 52,08 | 52,87 | 52,08 | 52,77 | 150.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
