(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-09 | 00:00:00 | 25,94 | 26,08 | 25,18 | 25,29 | 3.500.700 | 2002-04-10 | 00:00:00 | 25,40 | 26,20 | 25,25 | 26,04 | 3.353.400 | 2002-04-11 | 00:00:00 | 26,09 | 26,55 | 25,98 | 26,25 | 3.251.700 | 2002-04-12 | 00:00:00 | 26,36 | 27,09 | 26,16 | 26,90 | 3.788.800 | 2002-04-15 | 00:00:00 | 26,90 | 27,00 | 26,02 | 26,02 | 2.262.100 | 2002-04-16 | 00:00:00 | 26,35 | 27,01 | 26,30 | 26,85 | 3.070.300 | 2002-04-17 | 00:00:00 | 27,12 | 27,24 | 26,50 | 26,62 | 2.188.300 | 2002-04-18 | 00:00:00 | 26,63 | 27,78 | 25,80 | 27,17 | 5.750.600 | 2002-04-19 | 00:00:00 | 27,25 | 27,95 | 27,18 | 27,50 | 2.675.000 | 2002-04-22 | 00:00:00 | 27,48 | 27,99 | 27,33 | 27,63 | 2.164.800 | 2002-04-23 | 00:00:00 | 27,71 | 27,90 | 27,12 | 27,87 | 3.500.200 | 2002-04-24 | 00:00:00 | 28,05 | 28,20 | 27,49 | 27,50 | 2.584.000 | 2002-04-25 | 00:00:00 | 27,61 | 28,20 | 27,25 | 27,97 | 3.295.500 | 2002-04-26 | 00:00:00 | 28,00 | 28,05 | 26,88 | 26,91 | 2.248.000 | 2002-04-29 | 00:00:00 | 27,00 | 27,00 | 25,48 | 26,36 | 4.908.900 | 2002-04-30 | 00:00:00 | 26,52 | 28,38 | 26,37 | 28,23 | 3.656.700 | 2002-05-01 | 00:00:00 | 28,11 | 28,95 | 27,90 | 28,91 | 2.414.300 | 2002-05-02 | 00:00:00 | 28,80 | 28,87 | 28,16 | 28,24 | 2.095.800 | 2002-05-03 | 00:00:00 | 28,20 | 28,70 | 28,06 | 28,18 | 1.727.700 | 2002-05-06 | 00:00:00 | 28,21 | 28,70 | 27,86 | 28,01 | 1.724.300 | 2002-05-07 | 00:00:00 | 28,14 | 28,58 | 27,96 | 28,01 | 1.785.700 | 2002-05-08 | 00:00:00 | 28,25 | 29,23 | 27,30 | 29,15 | 2.661.900 | 2002-05-09 | 00:00:00 | 28,98 | 29,01 | 28,08 | 28,11 | 2.275.800 | 2002-05-10 | 00:00:00 | 28,15 | 28,65 | 27,46 | 27,49 | 2.104.000 | 2002-05-13 | 00:00:00 | 27,71 | 29,02 | 27,51 | 28,86 | 2.262.300 | 2002-05-14 | 00:00:00 | 29,17 | 29,30 | 28,45 | 29,14 | 2.970.000 | 2002-05-15 | 00:00:00 | 28,98 | 29,90 | 28,93 | 29,07 | 1.914.400 | 2002-05-16 | 00:00:00 | 29,16 | 29,30 | 28,62 | 28,99 | 2.097.100 | 2002-05-17 | 00:00:00 | 29,25 | 29,89 | 28,45 | 29,29 | 2.903.400 | 2002-05-20 | 00:00:00 | 29,21 | 29,50 | 28,45 | 28,89 | 1.791.200 | 2002-05-21 | 00:00:00 | 28,81 | 29,35 | 28,72 | 28,92 | 1.987.500 | 2002-05-22 | 00:00:00 | 28,94 | 29,22 | 28,75 | 29,19 | 1.540.600 | 2002-05-23 | 00:00:00 | 29,34 | 29,50 | 28,75 | 29,49 | 2.130.200 | 2002-05-24 | 00:00:00 | 29,49 | 29,70 | 28,70 | 29,07 | 1.954.600 | 2002-05-28 | 00:00:00 | 29,26 | 29,34 | 28,21 | 28,79 | 1.411.500 | 2002-05-29 | 00:00:00 | 28,80 | 29,25 | 28,46 | 28,65 | 1.380.100 | 2002-05-30 | 00:00:00 | 28,21 | 29,02 | 28,20 | 28,77 | 1.748.600 | 2002-05-31 | 00:00:00 | 28,79 | 29,00 | 28,05 | 28,23 | 1.927.600 | 2002-06-03 | 00:00:00 | 28,07 | 28,71 | 27,72 | 27,74 | 1.660.600 | 2002-06-04 | 00:00:00 | 27,82 | 28,25 | 27,70 | 28,16 | 2.439.200 | 2002-06-05 | 00:00:00 | 28,25 | 28,51 | 27,73 | 28,08 | 1.807.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|