(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 51,12 | 51,58 | 50,75 | 50,82 | 1.181.400 | | 2002-09-20 | 00:00:00 | 51,00 | 51,40 | 50,92 | 51,17 | 1.182.000 | | 2002-09-23 | 00:00:00 | 51,10 | 51,15 | 49,74 | 50,06 | 833.600 | | 2002-09-24 | 00:00:00 | 49,56 | 49,80 | 47,77 | 48,65 | 1.602.800 | | 2002-09-25 | 00:00:00 | 48,85 | 49,97 | 48,40 | 49,85 | 1.020.600 | | 2002-09-26 | 00:00:00 | 49,90 | 52,30 | 49,90 | 51,67 | 1.543.200 | | 2002-09-27 | 00:00:00 | 51,55 | 51,87 | 50,34 | 50,91 | 758.400 | | 2002-09-30 | 00:00:00 | 50,66 | 51,00 | 49,30 | 50,39 | 1.045.000 | | 2002-10-01 | 00:00:00 | 50,55 | 52,17 | 49,57 | 52,16 | 1.037.000 | | 2002-10-02 | 00:00:00 | 52,17 | 52,17 | 48,00 | 48,40 | 2.562.800 | | 2002-10-03 | 00:00:00 | 48,41 | 50,18 | 48,38 | 49,37 | 1.646.800 | | 2002-10-04 | 00:00:00 | 49,55 | 49,62 | 47,45 | 48,54 | 1.384.200 | | 2002-10-07 | 00:00:00 | 48,44 | 48,50 | 46,85 | 47,00 | 829.400 | | 2002-10-08 | 00:00:00 | 47,60 | 47,98 | 47,08 | 47,60 | 1.185.400 | | 2002-10-09 | 00:00:00 | 47,61 | 47,67 | 45,02 | 45,05 | 1.379.800 | | 2002-10-10 | 00:00:00 | 45,05 | 47,60 | 44,88 | 47,43 | 1.649.200 | | 2002-10-11 | 00:00:00 | 48,90 | 49,82 | 48,76 | 49,48 | 1.128.000 | | 2002-10-14 | 00:00:00 | 49,00 | 49,15 | 47,12 | 47,58 | 1.477.400 | | 2002-10-15 | 00:00:00 | 48,60 | 50,08 | 48,52 | 50,08 | 1.288.400 | | 2002-10-16 | 00:00:00 | 50,08 | 50,31 | 48,53 | 49,08 | 883.200 | | 2002-10-17 | 00:00:00 | 51,00 | 51,00 | 49,82 | 50,36 | 902.800 | | 2002-10-18 | 00:00:00 | 50,36 | 51,08 | 49,68 | 50,93 | 790.000 | | 2002-10-21 | 00:00:00 | 50,85 | 52,36 | 50,40 | 52,32 | 496.200 | | 2002-10-22 | 00:00:00 | 51,30 | 52,45 | 50,95 | 51,95 | 734.000 | | 2002-10-23 | 00:00:00 | 51,65 | 53,09 | 51,30 | 52,99 | 753.800 | | 2002-10-24 | 00:00:00 | 52,80 | 52,81 | 48,41 | 49,52 | 2.544.400 | | 2002-10-25 | 00:00:00 | 49,30 | 49,48 | 48,15 | 49,41 | 913.400 | | 2002-10-28 | 00:00:00 | 49,70 | 49,75 | 47,41 | 47,90 | 1.241.600 | | 2002-10-29 | 00:00:00 | 48,15 | 48,30 | 46,61 | 48,01 | 1.000.800 | | 2002-10-30 | 00:00:00 | 48,02 | 48,58 | 47,43 | 47,83 | 725.600 | | 2002-10-31 | 00:00:00 | 48,00 | 48,43 | 47,48 | 48,43 | 1.061.600 | | 2002-11-01 | 00:00:00 | 48,31 | 48,99 | 48,08 | 48,93 | 608.200 | | 2002-11-04 | 00:00:00 | 49,23 | 49,25 | 47,28 | 47,47 | 1.028.200 | | 2002-11-05 | 00:00:00 | 47,50 | 47,50 | 45,60 | 46,28 | 1.717.200 | | 2002-11-06 | 00:00:00 | 46,25 | 48,70 | 46,12 | 48,60 | 1.017.400 | | 2002-11-07 | 00:00:00 | 48,35 | 48,43 | 46,77 | 47,58 | 583.000 | | 2002-11-08 | 00:00:00 | 47,55 | 48,30 | 46,71 | 46,99 | 568.600 | | 2002-11-11 | 00:00:00 | 46,85 | 46,88 | 45,57 | 45,68 | 440.000 | | 2002-11-12 | 00:00:00 | 45,70 | 47,79 | 45,70 | 46,63 | 1.169.400 | | 2002-11-13 | 00:00:00 | 46,60 | 47,70 | 45,76 | 46,60 | 629.800 | | 2002-11-14 | 00:00:00 | 46,76 | 47,88 | 46,75 | 47,43 | 525.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
