(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-27 | 00:00:00 | 67,15 | 71,09 | 67,15 | 71,09 | 556.100 | | 2007-11-28 | 00:00:00 | 71,09 | 71,99 | 70,25 | 71,99 | 541.700 | | 2007-11-29 | 00:00:00 | 71,50 | 72,00 | 68,93 | 69,57 | 767.200 | | 2007-11-30 | 00:00:00 | 69,75 | 70,71 | 68,27 | 70,64 | 701.700 | | 2007-12-03 | 00:00:00 | 71,21 | 73,13 | 70,70 | 72,71 | 797.500 | | 2007-12-04 | 00:00:00 | 72,86 | 73,28 | 68,34 | 71,31 | 1.008.800 | | 2007-12-05 | 00:00:00 | 72,35 | 72,74 | 71,16 | 72,20 | 695.400 | | 2007-12-06 | 00:00:00 | 72,17 | 72,78 | 71,54 | 72,25 | 484.600 | | 2007-12-07 | 00:00:00 | 72,63 | 73,44 | 71,01 | 71,35 | 412.000 | | 2007-12-10 | 00:00:00 | 71,42 | 71,92 | 70,71 | 71,15 | 329.100 | | 2007-12-11 | 00:00:00 | 71,11 | 72,19 | 70,00 | 70,20 | 402.500 | | 2007-12-12 | 00:00:00 | 72,10 | 73,10 | 70,59 | 72,66 | 576.800 | | 2007-12-13 | 00:00:00 | 72,20 | 72,64 | 70,75 | 71,51 | 427.100 | | 2007-12-14 | 00:00:00 | 71,35 | 72,15 | 71,13 | 71,70 | 484.900 | | 2007-12-17 | 00:00:00 | 71,55 | 72,48 | 71,29 | 71,82 | 344.700 | | 2007-12-18 | 00:00:00 | 72,18 | 73,81 | 72,18 | 72,98 | 718.400 | | 2007-12-19 | 00:00:00 | 73,70 | 73,70 | 71,51 | 72,11 | 253.200 | | 2007-12-20 | 00:00:00 | 72,50 | 74,71 | 72,40 | 74,34 | 514.200 | | 2007-12-21 | 00:00:00 | 74,75 | 75,70 | 74,35 | 75,21 | 620.300 | | 2007-12-24 | 00:00:00 | 75,67 | 76,15 | 74,70 | 75,36 | 102.600 | | 2007-12-26 | 00:00:00 | 74,81 | 75,42 | 74,55 | 75,10 | 184.300 | | 2007-12-27 | 00:00:00 | 74,74 | 75,57 | 74,25 | 75,08 | 240.300 | | 2007-12-28 | 00:00:00 | 75,44 | 75,67 | 74,26 | 74,80 | 194.000 | | 2007-12-31 | 00:00:00 | 74,39 | 74,84 | 73,21 | 74,11 | 310.700 | | 2008-01-02 | 00:00:00 | 73,76 | 74,02 | 71,63 | 71,75 | 341.500 | | 2008-01-03 | 00:00:00 | 72,14 | 73,38 | 71,98 | 73,25 | 331.000 | | 2008-01-04 | 00:00:00 | 72,92 | 73,90 | 72,37 | 72,80 | 384.100 | | 2008-01-07 | 00:00:00 | 74,75 | 74,75 | 72,70 | 74,35 | 542.200 | | 2008-01-08 | 00:00:00 | 74,12 | 75,41 | 72,89 | 74,07 | 496.000 | | 2008-01-09 | 00:00:00 | 74,29 | 74,70 | 73,21 | 73,77 | 432.900 | | 2008-01-10 | 00:00:00 | 73,37 | 74,60 | 72,32 | 73,06 | 577.500 | | 2008-01-11 | 00:00:00 | 72,10 | 72,41 | 69,75 | 69,84 | 774.600 | | 2008-01-14 | 00:00:00 | 70,00 | 71,48 | 69,66 | 71,10 | 453.300 | | 2008-01-15 | 00:00:00 | 70,07 | 71,48 | 69,75 | 70,09 | 490.300 | | 2008-01-16 | 00:00:00 | 69,91 | 71,44 | 69,75 | 70,36 | 459.900 | | 2008-01-17 | 00:00:00 | 70,43 | 70,43 | 66,72 | 66,89 | 780.300 | | 2008-01-18 | 00:00:00 | 66,89 | 67,64 | 65,49 | 65,96 | 990.400 | | 2008-01-22 | 00:00:00 | 63,27 | 65,65 | 61,35 | 65,22 | 1.091.700 | | 2008-01-23 | 00:00:00 | 63,61 | 66,34 | 61,84 | 65,94 | 716.500 | | 2008-01-24 | 00:00:00 | 66,26 | 66,82 | 65,47 | 65,89 | 501.200 | | 2008-01-25 | 00:00:00 | 65,00 | 65,78 | 64,00 | 64,17 | 670.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
