(Login BolsaPT & Canal Forex) |
|
 Ball Corporation - [Ticker: BLL] |     | | Última Trade | 42,710 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,220 (-0.51%) | Capitalização Bolsista | 0 | | Bid / Ask | 42,710 x 2.000 - 42,720 x 500 | EPS | 0,00 | | Abertura | 43,200 | PER | 0,00% | | Máximo | 43,240 | Pagamento Dividendo | | | Mínimo | 42,610 | Data Ex-Dividendo | | | Fecho Anterior | 42,930 | Yield | | | Volume | 1.707.627 | 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 BLL de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 47,22 | 47,22 | 46,32 | 47,07 | 726.200 | | 2002-04-02 | 00:00:00 | 46,70 | 47,03 | 46,54 | 46,98 | 777.000 | | 2002-04-03 | 00:00:00 | 46,80 | 47,20 | 46,80 | 46,99 | 750.000 | | 2002-04-04 | 00:00:00 | 46,99 | 46,99 | 46,06 | 46,42 | 424.800 | | 2002-04-05 | 00:00:00 | 46,55 | 46,95 | 46,23 | 46,46 | 1.209.000 | | 2002-04-08 | 00:00:00 | 46,47 | 48,70 | 46,19 | 48,58 | 907.600 | | 2002-04-09 | 00:00:00 | 48,60 | 49,10 | 48,15 | 48,98 | 436.300 | | 2002-04-10 | 00:00:00 | 49,05 | 51,17 | 48,95 | 51,10 | 1.213.000 | | 2002-04-11 | 00:00:00 | 51,10 | 51,10 | 50,03 | 50,06 | 714.600 | | 2002-04-12 | 00:00:00 | 50,06 | 50,25 | 49,25 | 50,15 | 932.200 | | 2002-04-15 | 00:00:00 | 50,30 | 51,22 | 49,80 | 51,08 | 498.200 | | 2002-04-16 | 00:00:00 | 51,45 | 51,89 | 50,45 | 51,17 | 562.600 | | 2002-04-17 | 00:00:00 | 51,11 | 51,11 | 49,45 | 49,45 | 553.200 | | 2002-04-18 | 00:00:00 | 48,90 | 49,20 | 48,10 | 48,24 | 995.600 | | 2002-04-19 | 00:00:00 | 48,30 | 48,65 | 47,65 | 48,36 | 712.800 | | 2002-04-22 | 00:00:00 | 48,36 | 48,36 | 46,72 | 46,83 | 974.000 | | 2002-04-23 | 00:00:00 | 46,90 | 48,72 | 46,90 | 47,49 | 837.400 | | 2002-04-24 | 00:00:00 | 47,75 | 48,56 | 47,55 | 47,74 | 940.000 | | 2002-04-25 | 00:00:00 | 47,90 | 47,94 | 44,41 | 44,80 | 1.698.400 | | 2002-04-26 | 00:00:00 | 44,95 | 45,45 | 44,90 | 45,42 | 2.420.800 | | 2002-04-29 | 00:00:00 | 45,90 | 47,62 | 45,84 | 47,35 | 1.157.200 | | 2002-04-30 | 00:00:00 | 47,55 | 48,95 | 47,35 | 47,55 | 1.217.000 | | 2002-05-01 | 00:00:00 | 47,75 | 48,37 | 46,65 | 48,20 | 748.800 | | 2002-05-02 | 00:00:00 | 48,20 | 48,93 | 48,05 | 48,50 | 732.400 | | 2002-05-03 | 00:00:00 | 48,30 | 48,65 | 47,97 | 48,18 | 618.200 | | 2002-05-06 | 00:00:00 | 48,45 | 48,88 | 47,73 | 47,74 | 483.000 | | 2002-05-07 | 00:00:00 | 47,95 | 48,18 | 47,80 | 47,86 | 532.400 | | 2002-05-08 | 00:00:00 | 48,05 | 48,48 | 47,75 | 48,40 | 685.200 | | 2002-05-09 | 00:00:00 | 48,30 | 48,71 | 48,00 | 48,46 | 452.600 | | 2002-05-10 | 00:00:00 | 48,30 | 48,58 | 47,40 | 47,52 | 842.000 | | 2002-05-13 | 00:00:00 | 47,15 | 48,07 | 46,76 | 47,85 | 580.000 | | 2002-05-14 | 00:00:00 | 47,95 | 48,00 | 47,41 | 47,65 | 1.304.800 | | 2002-05-15 | 00:00:00 | 47,60 | 48,14 | 47,02 | 47,77 | 1.135.800 | | 2002-05-16 | 00:00:00 | 47,60 | 47,60 | 46,44 | 46,59 | 1.405.200 | | 2002-05-17 | 00:00:00 | 46,40 | 46,41 | 45,30 | 45,90 | 837.400 | | 2002-05-20 | 00:00:00 | 45,20 | 46,00 | 45,20 | 45,62 | 740.200 | | 2002-05-21 | 00:00:00 | 45,50 | 45,73 | 44,80 | 44,88 | 635.400 | | 2002-05-22 | 00:00:00 | 44,63 | 44,86 | 42,47 | 42,47 | 1.813.000 | | 2002-05-23 | 00:00:00 | 42,65 | 44,66 | 42,60 | 44,50 | 1.368.200 | | 2002-05-24 | 00:00:00 | 44,51 | 44,70 | 44,17 | 44,18 | 673.000 | | 2002-05-28 | 00:00:00 | 44,18 | 44,33 | 43,49 | 43,97 | 656.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
