(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-06 | 00:00:00 | 62,19 | 62,45 | 61,40 | 61,78 | 311.100 | | 2010-10-07 | 00:00:00 | 62,06 | 62,31 | 60,84 | 61,05 | 322.000 | | 2010-10-08 | 00:00:00 | 61,20 | 61,42 | 60,36 | 61,11 | 277.700 | | 2010-10-11 | 00:00:00 | 61,13 | 61,36 | 60,63 | 61,26 | 168.500 | | 2010-10-12 | 00:00:00 | 61,24 | 61,67 | 60,72 | 61,45 | 232.400 | | 2010-10-13 | 00:00:00 | 61,77 | 62,24 | 61,50 | 62,07 | 260.300 | | 2010-10-14 | 00:00:00 | 62,07 | 62,61 | 61,93 | 62,28 | 221.000 | | 2010-10-15 | 00:00:00 | 62,49 | 62,91 | 62,06 | 62,28 | 232.500 | | 2010-10-18 | 00:00:00 | 62,39 | 62,63 | 62,12 | 62,58 | 147.300 | | 2010-10-19 | 00:00:00 | 62,17 | 62,43 | 61,77 | 62,04 | 234.700 | | 2010-10-20 | 00:00:00 | 62,15 | 63,11 | 62,05 | 62,87 | 216.400 | | 2010-10-21 | 00:00:00 | 63,08 | 63,53 | 62,53 | 62,56 | 220.500 | | 2010-10-22 | 00:00:00 | 62,64 | 62,88 | 61,56 | 61,93 | 373.700 | | 2010-10-25 | 00:00:00 | 62,29 | 62,55 | 61,23 | 61,40 | 477.600 | | 2010-10-26 | 00:00:00 | 61,30 | 61,34 | 60,39 | 60,41 | 491.300 | | 2010-10-27 | 00:00:00 | 60,20 | 60,20 | 58,85 | 59,65 | 486.600 | | 2010-10-28 | 00:00:00 | 59,86 | 60,24 | 59,70 | 60,06 | 425.000 | | 2010-10-29 | 00:00:00 | 60,04 | 60,89 | 59,98 | 60,81 | 362.500 | | 2010-11-01 | 00:00:00 | 61,09 | 61,35 | 60,45 | 60,97 | 210.400 | | 2010-11-02 | 00:00:00 | 61,37 | 61,50 | 61,14 | 61,22 | 313.800 | | 2010-11-03 | 00:00:00 | 61,38 | 61,63 | 60,86 | 61,63 | 229.600 | | 2010-11-04 | 00:00:00 | 62,13 | 62,68 | 61,91 | 62,68 | 238.100 | | 2010-11-05 | 00:00:00 | 62,57 | 62,91 | 62,36 | 62,87 | 184.500 | | 2010-11-08 | 00:00:00 | 62,63 | 62,90 | 62,39 | 62,81 | 119.600 | | 2010-11-09 | 00:00:00 | 62,77 | 62,77 | 62,29 | 62,61 | 135.000 | | 2010-11-10 | 00:00:00 | 62,30 | 62,37 | 61,67 | 62,26 | 106.800 | | 2010-11-11 | 00:00:00 | 61,92 | 62,43 | 61,67 | 62,39 | 165.500 | | 2010-11-12 | 00:00:00 | 62,01 | 62,29 | 61,90 | 62,27 | 157.400 | | 2010-11-15 | 00:00:00 | 62,36 | 62,72 | 62,15 | 62,42 | 167.600 | | 2010-11-16 | 00:00:00 | 62,05 | 62,47 | 61,41 | 61,69 | 220.100 | | 2010-11-17 | 00:00:00 | 61,63 | 62,41 | 61,46 | 62,38 | 194.500 | | 2010-11-18 | 00:00:00 | 62,81 | 64,02 | 62,81 | 63,45 | 262.900 | | 2010-11-19 | 00:00:00 | 63,42 | 64,03 | 63,42 | 64,00 | 298.500 | | 2010-11-22 | 00:00:00 | 63,70 | 64,65 | 63,61 | 64,55 | 276.100 | | 2010-11-23 | 00:00:00 | 63,82 | 64,13 | 63,02 | 64,13 | 196.000 | | 2010-11-24 | 00:00:00 | 64,36 | 64,97 | 64,09 | 64,97 | 185.300 | | 2010-11-26 | 00:00:00 | 64,31 | 64,95 | 64,22 | 64,73 | 105.300 | | 2010-11-29 | 00:00:00 | 64,41 | 64,97 | 63,60 | 64,79 | 203.900 | | 2010-11-30 | 00:00:00 | 64,30 | 65,47 | 63,77 | 65,42 | 411.400 | | 2010-12-01 | 00:00:00 | 65,41 | 66,80 | 65,41 | 66,80 | 283.600 | | 2010-12-02 | 00:00:00 | 66,95 | 69,74 | 66,46 | 69,12 | 499.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
