(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 30,31 | 30,44 | 29,44 | 29,81 | 320.000 | | 2000-10-18 | 00:00:00 | 29,81 | 29,81 | 28,56 | 29,19 | 410.000 | | 2000-10-19 | 00:00:00 | 29,12 | 30,56 | 29,00 | 30,19 | 425.200 | | 2000-10-20 | 00:00:00 | 30,06 | 30,62 | 30,06 | 30,50 | 372.400 | | 2000-10-23 | 00:00:00 | 30,50 | 30,75 | 29,94 | 30,19 | 446.800 | | 2000-10-24 | 00:00:00 | 30,75 | 33,50 | 30,75 | 33,19 | 1.442.000 | | 2000-10-25 | 00:00:00 | 32,94 | 33,00 | 31,44 | 32,69 | 834.400 | | 2000-10-26 | 00:00:00 | 32,69 | 34,50 | 32,69 | 34,13 | 683.200 | | 2000-10-27 | 00:00:00 | 34,06 | 34,19 | 33,31 | 33,88 | 285.600 | | 2000-10-30 | 00:00:00 | 33,94 | 35,00 | 33,94 | 35,00 | 786.800 | | 2000-10-31 | 00:00:00 | 34,94 | 35,25 | 34,31 | 35,13 | 922.400 | | 2000-11-01 | 00:00:00 | 35,13 | 35,25 | 34,50 | 34,81 | 271.200 | | 2000-11-02 | 00:00:00 | 34,94 | 34,94 | 34,50 | 34,81 | 282.000 | | 2000-11-03 | 00:00:00 | 34,88 | 35,00 | 34,31 | 34,94 | 260.800 | | 2000-11-06 | 00:00:00 | 35,00 | 35,44 | 34,69 | 35,44 | 443.600 | | 2000-11-07 | 00:00:00 | 35,44 | 35,94 | 35,38 | 35,94 | 193.200 | | 2000-11-08 | 00:00:00 | 35,94 | 37,13 | 35,50 | 36,88 | 419.200 | | 2000-11-09 | 00:00:00 | 36,63 | 36,81 | 35,81 | 36,06 | 493.600 | | 2000-11-10 | 00:00:00 | 36,06 | 36,06 | 34,75 | 35,63 | 335.600 | | 2000-11-13 | 00:00:00 | 35,50 | 36,69 | 35,00 | 36,06 | 253.200 | | 2000-11-14 | 00:00:00 | 36,25 | 36,69 | 36,19 | 36,63 | 468.800 | | 2000-11-15 | 00:00:00 | 36,63 | 37,31 | 36,50 | 37,31 | 513.600 | | 2000-11-16 | 00:00:00 | 37,50 | 37,94 | 36,56 | 37,00 | 487.600 | | 2000-11-17 | 00:00:00 | 37,25 | 37,69 | 36,94 | 37,13 | 374.400 | | 2000-11-20 | 00:00:00 | 37,31 | 37,88 | 36,69 | 37,63 | 289.200 | | 2000-11-21 | 00:00:00 | 37,69 | 37,69 | 37,19 | 37,50 | 218.800 | | 2000-11-22 | 00:00:00 | 37,50 | 37,88 | 37,13 | 37,75 | 282.000 | | 2000-11-24 | 00:00:00 | 37,75 | 38,38 | 37,63 | 38,31 | 247.600 | | 2000-11-27 | 00:00:00 | 38,31 | 38,88 | 38,25 | 38,63 | 538.800 | | 2000-11-28 | 00:00:00 | 38,50 | 38,75 | 38,19 | 38,31 | 245.600 | | 2000-11-29 | 00:00:00 | 38,06 | 38,06 | 36,94 | 37,13 | 320.800 | | 2000-11-30 | 00:00:00 | 37,19 | 39,19 | 37,19 | 38,94 | 337.600 | | 2000-12-01 | 00:00:00 | 38,81 | 39,69 | 38,81 | 39,00 | 677.600 | | 2000-12-04 | 00:00:00 | 39,00 | 39,94 | 39,00 | 39,75 | 473.600 | | 2000-12-05 | 00:00:00 | 40,00 | 40,44 | 39,69 | 40,00 | 564.400 | | 2000-12-06 | 00:00:00 | 40,00 | 40,25 | 38,88 | 38,94 | 489.200 | | 2000-12-07 | 00:00:00 | 39,38 | 39,50 | 38,38 | 38,44 | 210.000 | | 2000-12-08 | 00:00:00 | 38,19 | 39,81 | 38,19 | 39,31 | 681.200 | | 2000-12-11 | 00:00:00 | 39,75 | 39,94 | 38,00 | 39,31 | 780.000 | | 2000-12-12 | 00:00:00 | 39,56 | 39,56 | 38,25 | 39,06 | 247.600 | | 2000-12-13 | 00:00:00 | 39,13 | 39,31 | 38,25 | 38,88 | 236.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
