(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-10 | 00:00:00 | 27,69 | 27,88 | 26,77 | 27,08 | 2.316.000 | | 2001-12-11 | 00:00:00 | 27,16 | 28,89 | 27,10 | 28,06 | 2.892.800 | | 2001-12-12 | 00:00:00 | 27,78 | 28,60 | 27,75 | 28,26 | 1.868.700 | | 2001-12-13 | 00:00:00 | 28,21 | 29,13 | 27,87 | 28,45 | 2.459.900 | | 2001-12-14 | 00:00:00 | 28,25 | 29,24 | 28,25 | 28,81 | 2.325.700 | | 2001-12-17 | 00:00:00 | 29,07 | 29,60 | 28,90 | 29,46 | 2.763.600 | | 2001-12-18 | 00:00:00 | 29,80 | 30,10 | 28,50 | 29,29 | 2.639.700 | | 2001-12-19 | 00:00:00 | 29,79 | 29,80 | 28,35 | 29,30 | 5.249.700 | | 2001-12-20 | 00:00:00 | 29,03 | 29,88 | 28,90 | 29,60 | 3.022.700 | | 2001-12-21 | 00:00:00 | 29,85 | 30,60 | 29,49 | 30,05 | 3.603.300 | | 2001-12-24 | 00:00:00 | 30,50 | 30,84 | 30,25 | 30,71 | 580.600 | | 2001-12-26 | 00:00:00 | 30,85 | 31,60 | 30,76 | 31,01 | 1.964.300 | | 2001-12-27 | 00:00:00 | 31,17 | 31,54 | 30,95 | 31,20 | 1.046.000 | | 2001-12-28 | 00:00:00 | 31,30 | 31,99 | 31,12 | 31,70 | 2.112.600 | | 2001-12-31 | 00:00:00 | 31,70 | 31,81 | 30,88 | 30,90 | 1.826.400 | | 2002-01-02 | 00:00:00 | 30,89 | 30,90 | 29,80 | 30,82 | 2.047.700 | | 2002-01-03 | 00:00:00 | 30,81 | 30,92 | 29,72 | 30,14 | 2.275.700 | | 2002-01-04 | 00:00:00 | 30,35 | 30,37 | 29,06 | 29,90 | 2.528.700 | | 2002-01-07 | 00:00:00 | 29,93 | 30,13 | 29,08 | 29,54 | 1.981.100 | | 2002-01-08 | 00:00:00 | 29,60 | 30,11 | 29,33 | 30,02 | 1.672.600 | | 2002-01-09 | 00:00:00 | 30,42 | 30,60 | 28,80 | 29,10 | 2.533.100 | | 2002-01-10 | 00:00:00 | 28,93 | 30,30 | 28,80 | 30,00 | 2.720.800 | | 2002-01-11 | 00:00:00 | 30,07 | 30,07 | 29,38 | 29,55 | 1.554.000 | | 2002-01-14 | 00:00:00 | 29,61 | 30,20 | 29,55 | 29,76 | 1.706.800 | | 2002-01-15 | 00:00:00 | 29,84 | 30,20 | 29,80 | 29,98 | 1.569.100 | | 2002-01-16 | 00:00:00 | 29,97 | 30,15 | 29,35 | 29,61 | 2.125.300 | | 2002-01-17 | 00:00:00 | 29,68 | 30,50 | 29,35 | 30,10 | 1.850.300 | | 2002-01-18 | 00:00:00 | 29,81 | 30,58 | 29,80 | 30,16 | 3.003.400 | | 2002-01-22 | 00:00:00 | 30,40 | 30,61 | 30,19 | 30,20 | 2.974.000 | | 2002-01-23 | 00:00:00 | 30,22 | 31,20 | 30,10 | 31,12 | 2.003.400 | | 2002-01-24 | 00:00:00 | 31,23 | 31,39 | 30,84 | 31,10 | 2.488.000 | | 2002-01-25 | 00:00:00 | 31,09 | 31,20 | 30,46 | 30,66 | 1.647.500 | | 2002-01-28 | 00:00:00 | 30,85 | 30,99 | 30,31 | 30,75 | 1.907.400 | | 2002-01-29 | 00:00:00 | 30,74 | 31,56 | 30,64 | 30,90 | 2.562.300 | | 2002-01-30 | 00:00:00 | 31,14 | 31,98 | 31,02 | 31,48 | 2.610.200 | | 2002-01-31 | 00:00:00 | 31,54 | 32,46 | 31,50 | 32,29 | 2.593.400 | | 2002-02-04 | 00:00:00 | 32,49 | 32,73 | 31,29 | 31,59 | 3.402.000 | | 2002-02-05 | 00:00:00 | 31,55 | 32,33 | 31,55 | 32,02 | 2.495.800 | | 2002-02-06 | 00:00:00 | 32,44 | 32,85 | 32,00 | 32,79 | 3.557.600 | | 2002-02-07 | 00:00:00 | 32,80 | 33,26 | 31,15 | 31,45 | 3.313.800 | | 2002-02-08 | 00:00:00 | 31,60 | 32,40 | 31,55 | 32,37 | 2.922.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
