(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-14 | 00:00:00 | 58,84 | 59,85 | 58,82 | 59,39 | 363.800 | | 2010-06-15 | 00:00:00 | 59,40 | 60,00 | 58,93 | 59,98 | 324.600 | | 2010-06-16 | 00:00:00 | 59,56 | 60,16 | 59,28 | 60,13 | 305.600 | | 2010-06-17 | 00:00:00 | 60,34 | 60,39 | 59,38 | 60,12 | 304.600 | | 2010-06-18 | 00:00:00 | 60,09 | 60,30 | 59,43 | 59,47 | 360.900 | | 2010-06-21 | 00:00:00 | 59,94 | 60,48 | 59,39 | 59,74 | 262.200 | | 2010-06-22 | 00:00:00 | 59,82 | 60,44 | 59,69 | 59,74 | 409.200 | | 2010-06-23 | 00:00:00 | 59,67 | 59,91 | 58,68 | 59,39 | 388.000 | | 2010-06-24 | 00:00:00 | 59,36 | 59,83 | 58,93 | 59,49 | 443.900 | | 2010-06-25 | 00:00:00 | 59,50 | 60,05 | 58,10 | 58,32 | 1.089.600 | | 2010-06-28 | 00:00:00 | 58,64 | 59,43 | 58,37 | 58,99 | 368.000 | | 2010-06-29 | 00:00:00 | 58,42 | 58,57 | 57,14 | 57,73 | 517.700 | | 2010-06-30 | 00:00:00 | 57,73 | 57,81 | 56,97 | 57,23 | 324.200 | | 2010-07-01 | 00:00:00 | 57,34 | 57,48 | 56,21 | 57,22 | 509.600 | | 2010-07-02 | 00:00:00 | 57,36 | 59,02 | 57,36 | 57,91 | 438.000 | | 2010-07-06 | 00:00:00 | 58,36 | 59,35 | 58,16 | 58,68 | 422.400 | | 2010-07-07 | 00:00:00 | 58,68 | 60,10 | 58,68 | 60,10 | 401.900 | | 2010-07-08 | 00:00:00 | 60,36 | 61,61 | 60,21 | 61,61 | 565.100 | | 2010-07-09 | 00:00:00 | 61,61 | 61,75 | 60,88 | 61,21 | 357.400 | | 2010-07-12 | 00:00:00 | 60,95 | 61,11 | 60,34 | 60,64 | 291.400 | | 2010-07-13 | 00:00:00 | 60,96 | 61,43 | 60,74 | 60,92 | 317.200 | | 2010-07-14 | 00:00:00 | 60,66 | 61,58 | 60,59 | 61,25 | 267.700 | | 2010-07-15 | 00:00:00 | 61,14 | 62,06 | 60,98 | 61,77 | 277.100 | | 2010-07-16 | 00:00:00 | 61,70 | 61,75 | 60,50 | 60,74 | 316.300 | | 2010-07-19 | 00:00:00 | 61,03 | 61,04 | 60,42 | 60,81 | 143.100 | | 2010-07-20 | 00:00:00 | 59,90 | 62,56 | 59,90 | 62,45 | 728.500 | | 2010-07-21 | 00:00:00 | 62,61 | 62,70 | 60,87 | 60,98 | 394.500 | | 2010-07-22 | 00:00:00 | 61,53 | 62,33 | 61,53 | 62,13 | 270.600 | | 2010-07-23 | 00:00:00 | 62,06 | 63,12 | 62,06 | 63,08 | 230.000 | | 2010-07-26 | 00:00:00 | 62,96 | 64,18 | 62,76 | 64,15 | 413.500 | | 2010-07-27 | 00:00:00 | 64,36 | 65,05 | 64,09 | 64,63 | 282.000 | | 2010-07-28 | 00:00:00 | 64,63 | 64,67 | 63,66 | 63,78 | 199.200 | | 2010-07-29 | 00:00:00 | 64,00 | 64,14 | 63,05 | 63,47 | 285.600 | | 2010-07-30 | 00:00:00 | 62,98 | 63,43 | 62,42 | 63,21 | 378.200 | | 2010-08-02 | 00:00:00 | 64,05 | 64,85 | 64,05 | 64,75 | 297.900 | | 2010-08-03 | 00:00:00 | 64,31 | 64,93 | 64,30 | 64,44 | 143.800 | | 2010-08-04 | 00:00:00 | 64,37 | 65,03 | 64,19 | 64,52 | 276.200 | | 2010-08-05 | 00:00:00 | 64,29 | 64,29 | 62,90 | 63,22 | 407.600 | | 2010-08-06 | 00:00:00 | 62,77 | 62,77 | 61,01 | 62,54 | 452.200 | | 2010-08-09 | 00:00:00 | 62,40 | 63,17 | 62,40 | 62,64 | 218.200 | | 2010-08-10 | 00:00:00 | 62,44 | 63,15 | 62,17 | 62,90 | 322.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
