(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-29 | 00:00:00 | 96,36 | 96,97 | 94,84 | 95,52 | 1.039.900 | | 2015-09-30 | 00:00:00 | 96,70 | 97,00 | 95,47 | 96,90 | 759.200 | | 2015-10-09 | 00:00:00 | 105,13 | 106,57 | 104,65 | 105,70 | 574.600 | | 2015-10-15 | 00:00:00 | 106,77 | 107,05 | 105,76 | 105,92 | 667.700 | | 2015-10-16 | 00:00:00 | 106,34 | 107,18 | 105,84 | 107,18 | 295.000 | | 2015-10-19 | 00:00:00 | 107,17 | 107,54 | 106,34 | 107,45 | 327.900 | | 2015-10-20 | 00:00:00 | 107,75 | 108,17 | 107,31 | 107,97 | 253.200 | | 2015-10-21 | 00:00:00 | 108,17 | 108,51 | 107,72 | 108,10 | 365.200 | | 2015-10-22 | 00:00:00 | 107,61 | 109,12 | 105,16 | 108,97 | 790.600 | | 2015-10-23 | 00:00:00 | 107,88 | 108,87 | 105,41 | 108,48 | 421.300 | | 2015-10-26 | 00:00:00 | 108,82 | 108,82 | 107,29 | 107,47 | 422.400 | | 2015-10-27 | 00:00:00 | 107,40 | 107,70 | 106,91 | 107,53 | 423.000 | | 2015-10-28 | 00:00:00 | 107,09 | 108,55 | 106,77 | 107,54 | 377.600 | | 2015-10-29 | 00:00:00 | 107,68 | 107,70 | 106,21 | 106,73 | 458.200 | | 2015-10-30 | 00:00:00 | 106,84 | 107,07 | 106,13 | 106,18 | 641.100 | | 2015-11-09 | 00:00:00 | 104,55 | 104,86 | 103,20 | 103,84 | 322.600 | | 2015-11-12 | 00:00:00 | 105,06 | 105,75 | 103,96 | 103,97 | 306.800 | | 2015-11-13 | 00:00:00 | 103,85 | 104,25 | 102,36 | 102,42 | 442.800 | | 2015-11-16 | 00:00:00 | 102,42 | 104,42 | 102,30 | 104,42 | 387.300 | | 2015-11-18 | 00:00:00 | 105,10 | 106,25 | 104,35 | 106,16 | 327.600 | | 2015-11-19 | 00:00:00 | 105,48 | 107,00 | 105,40 | 106,52 | 294.600 | | 2015-11-20 | 00:00:00 | 107,18 | 107,43 | 105,29 | 105,36 | 394.900 | | 2015-11-24 | 00:00:00 | 105,27 | 105,61 | 104,40 | 104,93 | 427.900 | | 2015-11-25 | 00:00:00 | 105,16 | 105,53 | 104,79 | 105,08 | 542.300 | | 2015-11-27 | 00:00:00 | 105,34 | 106,99 | 104,58 | 106,51 | 239.500 | | 2015-11-30 | 00:00:00 | 106,51 | 106,98 | 102,37 | 102,54 | 1.440.400 | | 2015-12-03 | 00:00:00 | 101,92 | 104,24 | 101,13 | 101,52 | 809.700 | | 2015-12-04 | 00:00:00 | 102,09 | 104,95 | 101,71 | 104,71 | 555.800 | | 2015-12-07 | 00:00:00 | 103,82 | 105,03 | 102,27 | 103,12 | 438.200 | | 2015-12-10 | 00:00:00 | 102,50 | 103,17 | 100,48 | 100,48 | 588.600 | | 2015-12-11 | 00:00:00 | 99,50 | 100,78 | 99,03 | 100,04 | 651.600 | | 2015-12-15 | 00:00:00 | 101,77 | 102,19 | 100,61 | 101,37 | 509.700 | | 2015-12-16 | 00:00:00 | 102,33 | 103,54 | 101,32 | 103,27 | 439.000 | | 2015-12-21 | 00:00:00 | 100,99 | 101,42 | 99,82 | 100,52 | 605.800 | | 2015-12-24 | 00:00:00 | 103,31 | 103,31 | 101,84 | 101,90 | 182.400 | | 2016-01-04 | 00:00:00 | 97,52 | 97,90 | 95,01 | 97,21 | 1.276.900 | | 2016-01-13 | 00:00:00 | 94,69 | 94,94 | 91,29 | 91,51 | 529.700 | | 2016-01-14 | 00:00:00 | 91,00 | 93,48 | 90,02 | 92,74 | 548.000 | | 2016-01-19 | 00:00:00 | 93,18 | 93,18 | 91,77 | 92,63 | 585.900 | | 2016-01-21 | 00:00:00 | 91,58 | 92,39 | 90,25 | 90,60 | 636.100 | | 2016-01-22 | 00:00:00 | 92,02 | 92,54 | 91,20 | 92,19 | 372.900 | | | << < 41 42 43 44 45 46 > >> |
|
