(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-16 | 00:00:00 | 59,53 | 59,81 | 58,52 | 58,62 | 334.300 | | 2010-04-19 | 00:00:00 | 58,69 | 59,21 | 58,60 | 59,15 | 199.300 | | 2010-04-20 | 00:00:00 | 59,42 | 59,42 | 58,48 | 59,29 | 249.400 | | 2010-04-21 | 00:00:00 | 59,25 | 59,68 | 59,18 | 59,32 | 184.500 | | 2010-04-22 | 00:00:00 | 58,94 | 59,50 | 58,83 | 59,43 | 185.400 | | 2010-04-23 | 00:00:00 | 59,39 | 59,51 | 59,03 | 59,51 | 139.600 | | 2010-04-26 | 00:00:00 | 59,37 | 60,20 | 59,37 | 59,53 | 152.100 | | 2010-04-27 | 00:00:00 | 59,21 | 59,47 | 58,10 | 58,17 | 233.600 | | 2010-04-28 | 00:00:00 | 58,30 | 58,31 | 57,27 | 58,05 | 272.200 | | 2010-04-29 | 00:00:00 | 58,37 | 59,18 | 58,20 | 58,76 | 264.900 | | 2010-04-30 | 00:00:00 | 58,64 | 59,34 | 58,16 | 58,18 | 315.500 | | 2010-05-03 | 00:00:00 | 58,57 | 58,67 | 58,16 | 58,47 | 266.800 | | 2010-05-04 | 00:00:00 | 58,14 | 58,14 | 55,84 | 56,52 | 515.600 | | 2010-05-05 | 00:00:00 | 56,38 | 56,97 | 56,24 | 56,79 | 468.900 | | 2010-05-06 | 00:00:00 | 56,81 | 57,87 | 53,89 | 56,06 | 639.700 | | 2010-05-07 | 00:00:00 | 56,06 | 56,20 | 54,63 | 55,16 | 503.500 | | 2010-05-10 | 00:00:00 | 56,47 | 57,40 | 55,70 | 57,26 | 497.000 | | 2010-05-11 | 00:00:00 | 56,83 | 57,81 | 56,50 | 57,58 | 243.000 | | 2010-05-12 | 00:00:00 | 57,57 | 58,95 | 57,56 | 58,89 | 355.900 | | 2010-05-13 | 00:00:00 | 58,75 | 59,14 | 58,45 | 58,46 | 264.900 | | 2010-05-14 | 00:00:00 | 58,36 | 58,43 | 56,90 | 57,25 | 323.900 | | 2010-05-17 | 00:00:00 | 57,50 | 58,02 | 56,99 | 57,75 | 243.100 | | 2010-05-18 | 00:00:00 | 58,61 | 59,23 | 57,38 | 57,58 | 370.100 | | 2010-05-19 | 00:00:00 | 57,30 | 57,74 | 56,98 | 57,41 | 238.400 | | 2010-05-20 | 00:00:00 | 56,35 | 56,42 | 55,04 | 55,04 | 417.300 | | 2010-05-21 | 00:00:00 | 54,30 | 55,62 | 53,82 | 55,62 | 377.000 | | 2010-05-24 | 00:00:00 | 55,21 | 55,65 | 55,00 | 55,06 | 228.400 | | 2010-05-25 | 00:00:00 | 53,44 | 54,61 | 53,22 | 54,58 | 400.600 | | 2010-05-26 | 00:00:00 | 54,64 | 55,21 | 54,30 | 54,45 | 540.300 | | 2010-05-27 | 00:00:00 | 55,00 | 56,53 | 54,95 | 56,45 | 384.500 | | 2010-05-28 | 00:00:00 | 56,39 | 56,51 | 55,46 | 55,46 | 486.500 | | 2010-06-01 | 00:00:00 | 55,10 | 55,95 | 54,73 | 55,08 | 311.100 | | 2010-06-02 | 00:00:00 | 55,27 | 56,98 | 54,86 | 56,98 | 408.900 | | 2010-06-03 | 00:00:00 | 56,88 | 57,32 | 56,38 | 57,12 | 282.200 | | 2010-06-04 | 00:00:00 | 56,06 | 56,80 | 55,55 | 55,87 | 463.200 | | 2010-06-07 | 00:00:00 | 56,00 | 56,42 | 55,53 | 55,54 | 359.600 | | 2010-06-08 | 00:00:00 | 55,48 | 57,26 | 55,31 | 57,18 | 535.400 | | 2010-06-09 | 00:00:00 | 57,30 | 58,21 | 56,01 | 58,11 | 586.800 | | 2010-06-10 | 00:00:00 | 58,79 | 59,60 | 58,08 | 59,17 | 475.300 | | 2010-06-11 | 00:00:00 | 58,81 | 58,85 | 57,91 | 58,75 | 380.500 | | 2010-06-14 | 00:00:00 | 58,84 | 59,85 | 58,82 | 59,39 | 363.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
