(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-02-18 | 00:00:00 | 52,08 | 52,87 | 52,08 | 52,77 | 150.700 | 2010-02-19 | 00:00:00 | 52,73 | 53,25 | 52,27 | 52,94 | 197.500 | 2010-02-22 | 00:00:00 | 53,11 | 53,23 | 52,69 | 52,83 | 123.200 | 2010-02-23 | 00:00:00 | 52,84 | 52,85 | 51,96 | 52,39 | 168.300 | 2010-02-24 | 00:00:00 | 52,76 | 53,46 | 52,40 | 53,22 | 270.400 | 2010-02-25 | 00:00:00 | 52,70 | 53,20 | 51,94 | 53,07 | 321.400 | 2010-02-26 | 00:00:00 | 53,27 | 53,27 | 52,21 | 52,36 | 422.000 | 2010-03-01 | 00:00:00 | 52,61 | 54,61 | 52,61 | 53,43 | 344.700 | 2010-03-02 | 00:00:00 | 53,55 | 54,05 | 53,34 | 53,94 | 354.900 | 2010-03-03 | 00:00:00 | 53,94 | 54,43 | 53,83 | 54,02 | 306.300 | 2010-03-04 | 00:00:00 | 53,92 | 54,84 | 53,80 | 54,62 | 271.900 | 2010-03-05 | 00:00:00 | 55,03 | 55,55 | 55,03 | 55,51 | 280.300 | 2010-03-08 | 00:00:00 | 55,31 | 55,74 | 55,11 | 55,47 | 218.700 | 2010-03-09 | 00:00:00 | 55,33 | 56,06 | 55,07 | 55,89 | 447.400 | 2010-03-10 | 00:00:00 | 55,62 | 55,86 | 54,06 | 54,79 | 349.600 | 2010-03-11 | 00:00:00 | 54,77 | 55,38 | 54,21 | 55,36 | 275.200 | 2010-03-12 | 00:00:00 | 55,25 | 55,74 | 55,06 | 55,39 | 480.900 | 2010-03-15 | 00:00:00 | 55,46 | 55,68 | 54,86 | 55,05 | 226.100 | 2010-03-16 | 00:00:00 | 55,10 | 55,75 | 54,94 | 55,56 | 221.200 | 2010-03-17 | 00:00:00 | 55,63 | 56,57 | 55,52 | 56,46 | 296.600 | 2010-03-18 | 00:00:00 | 56,75 | 58,01 | 56,46 | 57,37 | 320.900 | 2010-03-19 | 00:00:00 | 57,40 | 58,01 | 57,09 | 57,57 | 568.200 | 2010-03-22 | 00:00:00 | 57,45 | 57,97 | 56,90 | 57,66 | 215.300 | 2010-03-23 | 00:00:00 | 57,79 | 58,08 | 57,26 | 58,01 | 166.100 | 2010-03-24 | 00:00:00 | 57,81 | 58,00 | 57,40 | 57,57 | 186.700 | 2010-03-25 | 00:00:00 | 57,87 | 57,87 | 57,42 | 57,44 | 192.200 | 2010-03-26 | 00:00:00 | 57,47 | 57,91 | 57,17 | 57,29 | 234.700 | 2010-03-29 | 00:00:00 | 57,56 | 58,79 | 57,40 | 58,78 | 304.600 | 2010-03-30 | 00:00:00 | 59,14 | 59,62 | 59,08 | 59,40 | 331.200 | 2010-03-31 | 00:00:00 | 59,25 | 59,62 | 58,95 | 59,45 | 376.900 | 2010-04-01 | 00:00:00 | 59,65 | 60,00 | 59,65 | 60,00 | 199.300 | 2010-04-05 | 00:00:00 | 60,09 | 60,44 | 60,01 | 60,16 | 334.600 | 2010-04-06 | 00:00:00 | 59,90 | 59,95 | 59,19 | 59,94 | 256.800 | 2010-04-07 | 00:00:00 | 59,93 | 59,93 | 59,10 | 59,32 | 188.600 | 2010-04-08 | 00:00:00 | 59,23 | 59,44 | 59,03 | 59,41 | 152.400 | 2010-04-09 | 00:00:00 | 59,26 | 59,96 | 59,26 | 59,86 | 227.800 | 2010-04-12 | 00:00:00 | 59,90 | 60,23 | 59,80 | 60,13 | 212.900 | 2010-04-13 | 00:00:00 | 60,13 | 60,29 | 59,58 | 60,18 | 96.700 | 2010-04-14 | 00:00:00 | 60,06 | 60,24 | 59,28 | 59,75 | 249.900 | 2010-04-15 | 00:00:00 | 59,57 | 59,68 | 58,98 | 59,67 | 288.800 | 2010-04-16 | 00:00:00 | 59,53 | 59,81 | 58,52 | 58,62 | 334.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|