(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-10 | 00:00:00 | 62,44 | 63,15 | 62,17 | 62,90 | 322.200 | | 2010-08-11 | 00:00:00 | 62,22 | 62,22 | 61,26 | 61,36 | 420.700 | | 2010-08-12 | 00:00:00 | 60,85 | 61,21 | 60,37 | 61,03 | 400.700 | | 2010-08-13 | 00:00:00 | 60,93 | 61,21 | 60,64 | 60,88 | 229.200 | | 2010-08-16 | 00:00:00 | 60,51 | 60,59 | 59,99 | 60,54 | 240.400 | | 2010-08-17 | 00:00:00 | 60,94 | 62,93 | 60,79 | 62,72 | 429.300 | | 2010-08-18 | 00:00:00 | 62,79 | 62,79 | 61,74 | 62,16 | 268.800 | | 2010-08-19 | 00:00:00 | 62,13 | 62,13 | 60,92 | 61,22 | 272.200 | | 2010-08-20 | 00:00:00 | 60,61 | 61,41 | 60,61 | 61,25 | 222.200 | | 2010-08-23 | 00:00:00 | 61,71 | 62,29 | 61,41 | 61,52 | 196.400 | | 2010-08-24 | 00:00:00 | 61,19 | 62,23 | 60,79 | 61,87 | 391.600 | | 2010-08-25 | 00:00:00 | 61,80 | 61,98 | 61,00 | 61,68 | 148.900 | | 2010-08-26 | 00:00:00 | 61,94 | 61,94 | 61,11 | 61,21 | 215.700 | | 2010-08-27 | 00:00:00 | 61,53 | 62,19 | 60,84 | 62,10 | 266.900 | | 2010-08-30 | 00:00:00 | 61,88 | 62,38 | 61,09 | 61,09 | 337.000 | | 2010-08-31 | 00:00:00 | 61,01 | 61,43 | 60,60 | 61,29 | 675.300 | | 2010-09-01 | 00:00:00 | 61,77 | 61,77 | 54,25 | 58,52 | 1.070.700 | | 2010-09-02 | 00:00:00 | 59,96 | 59,96 | 57,10 | 58,27 | 958.400 | | 2010-09-03 | 00:00:00 | 58,95 | 59,10 | 58,59 | 59,08 | 445.900 | | 2010-09-07 | 00:00:00 | 59,00 | 59,40 | 58,80 | 58,94 | 437.600 | | 2010-09-08 | 00:00:00 | 59,17 | 59,68 | 59,03 | 59,05 | 600.500 | | 2010-09-09 | 00:00:00 | 59,59 | 59,85 | 59,12 | 59,29 | 481.800 | | 2010-09-10 | 00:00:00 | 59,42 | 59,42 | 58,81 | 58,98 | 818.700 | | 2010-09-13 | 00:00:00 | 59,37 | 59,46 | 58,38 | 58,47 | 381.200 | | 2010-09-14 | 00:00:00 | 58,48 | 60,34 | 58,34 | 60,24 | 553.800 | | 2010-09-15 | 00:00:00 | 60,12 | 60,28 | 59,92 | 59,97 | 467.800 | | 2010-09-16 | 00:00:00 | 59,89 | 60,89 | 59,81 | 60,85 | 387.500 | | 2010-09-17 | 00:00:00 | 61,13 | 61,68 | 60,76 | 61,03 | 953.900 | | 2010-09-20 | 00:00:00 | 61,28 | 61,80 | 60,99 | 61,63 | 232.000 | | 2010-09-21 | 00:00:00 | 61,67 | 61,85 | 60,91 | 60,95 | 292.500 | | 2010-09-22 | 00:00:00 | 61,00 | 61,24 | 60,52 | 60,99 | 420.400 | | 2010-09-23 | 00:00:00 | 60,63 | 61,17 | 60,21 | 60,89 | 355.900 | | 2010-09-24 | 00:00:00 | 61,42 | 62,18 | 60,92 | 61,82 | 260.800 | | 2010-09-27 | 00:00:00 | 61,85 | 62,02 | 61,23 | 61,24 | 270.600 | | 2010-09-28 | 00:00:00 | 61,25 | 61,82 | 60,52 | 61,77 | 177.400 | | 2010-09-29 | 00:00:00 | 61,50 | 61,76 | 60,94 | 61,49 | 294.800 | | 2010-09-30 | 00:00:00 | 61,79 | 62,38 | 60,87 | 61,64 | 263.000 | | 2010-10-01 | 00:00:00 | 61,68 | 62,08 | 61,47 | 62,08 | 347.200 | | 2010-10-04 | 00:00:00 | 62,07 | 62,23 | 61,43 | 61,75 | 247.300 | | 2010-10-05 | 00:00:00 | 62,00 | 62,36 | 61,72 | 62,18 | 342.000 | | 2010-10-06 | 00:00:00 | 62,19 | 62,45 | 61,40 | 61,78 | 311.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
