(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 | | 2009-01-07 | 00:00:00 | 50,90 | 50,90 | 49,06 | 49,29 | 510.400 | | 2009-01-08 | 00:00:00 | 49,38 | 49,68 | 48,31 | 49,67 | 419.800 | | 2009-01-09 | 00:00:00 | 50,21 | 50,31 | 48,60 | 48,83 | 450.000 | | 2009-01-12 | 00:00:00 | 48,94 | 49,20 | 48,47 | 48,71 | 302.300 | | 2009-01-13 | 00:00:00 | 48,82 | 48,88 | 48,01 | 48,40 | 433.600 | | 2009-01-14 | 00:00:00 | 47,70 | 48,19 | 46,48 | 46,66 | 460.900 | | 2009-01-15 | 00:00:00 | 46,85 | 47,41 | 46,66 | 47,05 | 788.100 | | 2009-01-16 | 00:00:00 | 47,83 | 49,00 | 47,53 | 48,66 | 590.000 | | 2009-01-20 | 00:00:00 | 48,51 | 49,33 | 47,69 | 47,88 | 444.700 | | 2009-01-21 | 00:00:00 | 48,01 | 48,99 | 46,93 | 47,92 | 536.800 | | 2009-01-22 | 00:00:00 | 46,73 | 47,92 | 46,57 | 47,73 | 558.700 | | 2009-01-23 | 00:00:00 | 46,57 | 46,79 | 45,49 | 46,09 | 482.600 | | 2009-01-26 | 00:00:00 | 46,51 | 47,06 | 46,08 | 46,32 | 293.600 | | 2009-01-27 | 00:00:00 | 46,73 | 47,28 | 46,45 | 47,14 | 246.200 | | 2009-01-28 | 00:00:00 | 47,95 | 48,00 | 47,06 | 47,76 | 330.400 | | 2009-01-29 | 00:00:00 | 47,38 | 47,79 | 46,66 | 47,24 | 616.500 | | 2009-01-30 | 00:00:00 | 46,92 | 47,13 | 45,17 | 45,41 | 549.300 | | 2009-02-02 | 00:00:00 | 44,84 | 45,48 | 43,85 | 45,33 | 604.600 | | 2009-02-03 | 00:00:00 | 45,40 | 47,30 | 44,85 | 47,21 | 896.100 | | 2009-02-04 | 00:00:00 | 47,65 | 47,65 | 46,46 | 46,73 | 531.000 | | 2009-02-05 | 00:00:00 | 46,55 | 47,39 | 46,25 | 47,16 | 389.700 | | 2009-02-06 | 00:00:00 | 47,47 | 48,41 | 46,73 | 48,18 | 361.700 | | 2009-02-09 | 00:00:00 | 47,75 | 48,14 | 46,50 | 46,84 | 334.800 | | 2009-02-10 | 00:00:00 | 46,07 | 46,84 | 44,31 | 44,48 | 385.900 | | 2009-02-11 | 00:00:00 | 44,61 | 45,00 | 44,32 | 44,56 | 474.000 | | 2009-02-12 | 00:00:00 | 44,02 | 44,90 | 43,48 | 44,88 | 496.000 | | 2009-02-13 | 00:00:00 | 44,68 | 45,15 | 44,20 | 44,20 | 386.400 | | 2009-02-17 | 00:00:00 | 42,85 | 43,73 | 42,37 | 42,72 | 902.400 | | 2009-02-18 | 00:00:00 | 43,07 | 43,30 | 42,19 | 42,92 | 508.400 | | 2009-02-19 | 00:00:00 | 43,30 | 43,58 | 42,72 | 43,07 | 484.100 | | 2009-02-20 | 00:00:00 | 42,75 | 43,54 | 42,47 | 43,15 | 736.200 | | 2009-02-23 | 00:00:00 | 43,44 | 43,96 | 42,66 | 42,73 | 446.900 | | 2009-02-24 | 00:00:00 | 43,04 | 43,56 | 42,51 | 43,45 | 400.300 | | 2009-02-25 | 00:00:00 | 43,42 | 44,62 | 42,71 | 43,92 | 593.500 | | 2009-02-26 | 00:00:00 | 44,42 | 44,42 | 42,82 | 42,92 | 503.300 | | 2009-02-27 | 00:00:00 | 42,28 | 43,58 | 42,00 | 42,98 | 1.100.500 | | 2009-03-02 | 00:00:00 | 42,58 | 43,43 | 42,17 | 42,80 | 656.600 | | 2009-03-03 | 00:00:00 | 42,99 | 43,66 | 42,39 | 42,67 | 763.300 | | 2009-03-04 | 00:00:00 | 43,15 | 43,15 | 41,72 | 42,27 | 603.700 | | 2009-03-05 | 00:00:00 | 41,57 | 41,95 | 40,63 | 40,84 | 583.100 | | 2009-03-06 | 00:00:00 | 41,11 | 41,77 | 40,39 | 41,34 | 431.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
