(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-08 | 00:00:00 | 31,60 | 32,40 | 31,55 | 32,37 | 2.922.200 | | 2002-02-11 | 00:00:00 | 32,22 | 32,84 | 32,21 | 32,31 | 1.506.500 | | 2002-02-12 | 00:00:00 | 32,23 | 32,35 | 31,60 | 32,02 | 1.976.600 | | 2002-02-13 | 00:00:00 | 32,07 | 32,10 | 31,44 | 31,82 | 3.898.000 | | 2002-02-14 | 00:00:00 | 31,53 | 32,60 | 31,39 | 32,25 | 1.805.500 | | 2002-02-15 | 00:00:00 | 32,69 | 32,80 | 32,06 | 32,35 | 1.594.600 | | 2002-02-19 | 00:00:00 | 32,27 | 32,99 | 31,76 | 31,96 | 1.824.900 | | 2002-02-20 | 00:00:00 | 32,03 | 32,90 | 31,73 | 32,07 | 3.321.000 | | 2002-02-21 | 00:00:00 | 32,00 | 32,49 | 31,50 | 31,56 | 3.438.800 | | 2002-02-22 | 00:00:00 | 31,56 | 32,33 | 30,92 | 31,05 | 3.454.900 | | 2002-02-25 | 00:00:00 | 30,85 | 31,79 | 30,73 | 31,49 | 2.558.300 | | 2002-02-26 | 00:00:00 | 31,54 | 31,55 | 30,87 | 31,15 | 2.285.100 | | 2002-02-27 | 00:00:00 | 31,47 | 31,60 | 30,35 | 31,02 | 1.924.300 | | 2002-02-28 | 00:00:00 | 31,18 | 31,55 | 30,54 | 30,56 | 2.392.100 | | 2002-03-01 | 00:00:00 | 30,51 | 30,90 | 30,16 | 30,72 | 5.230.800 | | 2002-03-04 | 00:00:00 | 30,80 | 31,10 | 30,37 | 31,08 | 2.933.500 | | 2002-03-05 | 00:00:00 | 30,95 | 31,05 | 28,69 | 29,42 | 9.443.800 | | 2002-03-06 | 00:00:00 | 29,46 | 30,50 | 29,15 | 30,31 | 3.017.000 | | 2002-03-07 | 00:00:00 | 30,20 | 30,31 | 29,25 | 29,86 | 4.656.300 | | 2002-03-08 | 00:00:00 | 30,42 | 30,69 | 29,96 | 30,65 | 2.477.700 | | 2002-03-11 | 00:00:00 | 30,52 | 30,70 | 30,04 | 30,55 | 2.462.500 | | 2002-03-12 | 00:00:00 | 30,44 | 30,64 | 29,99 | 30,32 | 1.671.000 | | 2002-03-13 | 00:00:00 | 30,36 | 31,10 | 30,20 | 30,80 | 2.289.400 | | 2002-03-14 | 00:00:00 | 30,96 | 31,46 | 30,96 | 31,15 | 1.223.700 | | 2002-03-15 | 00:00:00 | 31,54 | 32,40 | 31,27 | 32,18 | 2.299.700 | | 2002-03-18 | 00:00:00 | 32,30 | 32,68 | 31,79 | 31,92 | 2.249.900 | | 2002-03-19 | 00:00:00 | 31,98 | 32,15 | 31,54 | 31,84 | 1.560.200 | | 2002-03-20 | 00:00:00 | 31,57 | 32,10 | 31,34 | 31,38 | 2.280.100 | | 2002-03-21 | 00:00:00 | 31,43 | 31,97 | 31,07 | 31,46 | 3.062.300 | | 2002-03-22 | 00:00:00 | 28,29 | 28,55 | 26,78 | 27,53 | 21.738.000 | | 2002-03-25 | 00:00:00 | 28,00 | 28,00 | 25,94 | 26,05 | 8.137.100 | | 2002-03-26 | 00:00:00 | 26,19 | 26,55 | 26,15 | 26,36 | 8.967.000 | | 2002-03-27 | 00:00:00 | 26,33 | 26,84 | 26,25 | 26,73 | 7.954.400 | | 2002-03-28 | 00:00:00 | 27,17 | 27,25 | 26,76 | 27,06 | 4.264.100 | | 2002-04-01 | 00:00:00 | 27,00 | 27,00 | 25,60 | 26,40 | 4.831.600 | | 2002-04-02 | 00:00:00 | 26,20 | 26,50 | 25,95 | 26,00 | 4.320.100 | | 2002-04-03 | 00:00:00 | 26,11 | 26,54 | 26,01 | 26,36 | 3.794.300 | | 2002-04-04 | 00:00:00 | 26,28 | 26,40 | 25,97 | 26,03 | 2.531.200 | | 2002-04-05 | 00:00:00 | 26,05 | 26,48 | 26,04 | 26,33 | 3.964.000 | | 2002-04-08 | 00:00:00 | 26,20 | 26,72 | 25,48 | 25,76 | 4.308.300 | | 2002-04-09 | 00:00:00 | 25,94 | 26,08 | 25,18 | 25,29 | 3.500.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
