(Login BolsaPT & Canal Forex) |
|
BMET - [Ticker: BMET] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | 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 BMET de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-10 | 00:00:00 | 29,35 | 29,63 | 28,75 | 29,12 | 1.300.700 | 2001-08-13 | 00:00:00 | 29,11 | 29,98 | 29,10 | 29,62 | 1.217.500 | 2001-08-14 | 00:00:00 | 30,02 | 30,25 | 29,35 | 29,66 | 1.206.500 | 2001-08-15 | 00:00:00 | 29,50 | 30,00 | 29,15 | 29,16 | 1.666.800 | 2001-08-16 | 00:00:00 | 29,11 | 29,20 | 26,79 | 27,97 | 6.067.200 | 2001-08-17 | 00:00:00 | 28,40 | 28,60 | 27,86 | 28,24 | 4.460.200 | 2001-08-20 | 00:00:00 | 28,41 | 28,65 | 28,15 | 28,35 | 995.600 | 2001-08-21 | 00:00:00 | 28,51 | 28,70 | 27,55 | 27,61 | 1.511.600 | 2001-08-22 | 00:00:00 | 27,60 | 27,65 | 26,44 | 26,60 | 3.900.300 | 2001-08-23 | 00:00:00 | 26,59 | 26,70 | 25,06 | 26,17 | 6.526.400 | 2001-08-24 | 00:00:00 | 26,67 | 26,70 | 25,62 | 26,18 | 3.678.000 | 2001-08-27 | 00:00:00 | 26,25 | 26,70 | 25,91 | 26,30 | 3.575.100 | 2001-08-28 | 00:00:00 | 26,46 | 26,85 | 26,01 | 26,39 | 3.389.700 | 2001-08-29 | 00:00:00 | 26,45 | 26,79 | 26,35 | 26,45 | 4.360.600 | 2001-08-30 | 00:00:00 | 26,54 | 28,15 | 26,54 | 28,05 | 4.982.000 | 2001-08-31 | 00:00:00 | 27,87 | 28,24 | 27,15 | 27,63 | 2.888.600 | 2001-09-04 | 00:00:00 | 27,65 | 29,05 | 27,57 | 27,65 | 3.530.600 | 2001-09-05 | 00:00:00 | 27,61 | 29,00 | 27,60 | 28,71 | 3.319.700 | 2001-09-06 | 00:00:00 | 28,55 | 29,30 | 27,94 | 28,06 | 2.117.200 | 2001-09-07 | 00:00:00 | 27,81 | 28,93 | 27,46 | 27,73 | 2.077.400 | 2001-09-10 | 00:00:00 | 27,69 | 28,67 | 27,45 | 27,68 | 1.546.400 | 2001-09-17 | 00:00:00 | 26,64 | 27,59 | 25,90 | 26,29 | 2.048.000 | 2001-09-18 | 00:00:00 | 26,49 | 26,78 | 25,25 | 25,53 | 2.384.100 | 2001-09-19 | 00:00:00 | 25,61 | 26,45 | 24,80 | 25,31 | 2.274.200 | 2001-09-20 | 00:00:00 | 24,99 | 26,84 | 24,65 | 25,43 | 3.803.100 | 2001-09-21 | 00:00:00 | 24,76 | 27,24 | 24,33 | 25,80 | 3.859.600 | 2001-09-24 | 00:00:00 | 26,30 | 27,80 | 26,20 | 27,34 | 2.622.900 | 2001-09-25 | 00:00:00 | 27,45 | 28,20 | 27,04 | 27,78 | 2.341.200 | 2001-09-26 | 00:00:00 | 28,30 | 28,74 | 27,60 | 27,99 | 1.614.300 | 2001-09-27 | 00:00:00 | 27,99 | 29,50 | 27,96 | 29,05 | 1.748.600 | 2001-09-28 | 00:00:00 | 29,49 | 30,17 | 28,86 | 29,25 | 3.690.600 | 2001-10-01 | 00:00:00 | 29,05 | 29,75 | 28,25 | 29,72 | 1.552.400 | 2001-10-02 | 00:00:00 | 29,74 | 30,65 | 29,55 | 30,35 | 2.491.700 | 2001-10-03 | 00:00:00 | 29,89 | 31,32 | 29,80 | 30,99 | 3.169.800 | 2001-10-04 | 00:00:00 | 31,07 | 31,44 | 30,10 | 30,77 | 4.026.000 | 2001-10-05 | 00:00:00 | 30,75 | 31,25 | 30,08 | 30,91 | 1.931.000 | 2001-10-08 | 00:00:00 | 30,85 | 31,40 | 30,22 | 30,63 | 1.444.700 | 2001-10-09 | 00:00:00 | 30,64 | 30,73 | 29,90 | 30,48 | 2.046.400 | 2001-10-10 | 00:00:00 | 30,54 | 31,45 | 30,40 | 31,23 | 2.212.000 | 2001-10-11 | 00:00:00 | 31,33 | 31,35 | 30,13 | 31,05 | 2.788.200 | 2001-10-12 | 00:00:00 | 30,56 | 30,90 | 29,62 | 30,88 | 1.606.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|