(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 | | 2002-06-05 | 00:00:00 | 28,25 | 28,51 | 27,73 | 28,08 | 1.807.200 | | 2002-06-06 | 00:00:00 | 28,08 | 28,22 | 26,25 | 27,16 | 3.578.600 | | 2002-06-07 | 00:00:00 | 27,20 | 28,00 | 26,76 | 27,20 | 2.329.100 | | 2002-06-10 | 00:00:00 | 27,12 | 27,81 | 26,90 | 27,45 | 1.435.300 | | 2002-06-11 | 00:00:00 | 27,78 | 27,90 | 25,79 | 26,04 | 2.766.200 | | 2002-06-12 | 00:00:00 | 26,01 | 26,26 | 25,54 | 26,15 | 3.157.800 | | 2002-06-13 | 00:00:00 | 26,24 | 26,26 | 25,61 | 25,78 | 2.384.000 | | 2002-06-14 | 00:00:00 | 26,10 | 26,58 | 25,46 | 26,33 | 2.193.300 | | 2002-06-17 | 00:00:00 | 26,60 | 27,24 | 26,41 | 27,10 | 1.640.000 | | 2002-06-18 | 00:00:00 | 26,71 | 27,20 | 26,60 | 26,86 | 1.435.200 | | 2002-06-19 | 00:00:00 | 27,15 | 27,48 | 27,03 | 27,22 | 1.358.200 | | 2002-06-20 | 00:00:00 | 27,15 | 27,43 | 26,16 | 26,30 | 1.876.300 | | 2002-06-21 | 00:00:00 | 25,25 | 26,51 | 25,00 | 25,73 | 2.816.400 | | 2002-06-24 | 00:00:00 | 25,54 | 27,25 | 25,50 | 26,44 | 2.215.900 | | 2002-06-25 | 00:00:00 | 26,93 | 26,93 | 25,52 | 25,73 | 2.080.800 | | 2002-06-26 | 00:00:00 | 25,60 | 26,11 | 24,77 | 25,70 | 2.687.300 | | 2002-06-27 | 00:00:00 | 26,50 | 27,10 | 26,16 | 26,48 | 3.298.700 | | 2002-06-28 | 00:00:00 | 26,60 | 27,25 | 26,56 | 27,12 | 2.533.100 | | 2002-07-01 | 00:00:00 | 27,10 | 27,10 | 25,09 | 25,67 | 2.520.100 | | 2002-07-02 | 00:00:00 | 25,05 | 25,64 | 21,85 | 24,75 | 6.630.100 | | 2002-07-03 | 00:00:00 | 24,79 | 25,11 | 24,08 | 24,77 | 2.245.100 | | 2002-07-05 | 00:00:00 | 25,18 | 26,45 | 24,90 | 26,45 | 1.295.400 | | 2002-07-08 | 00:00:00 | 26,20 | 26,52 | 25,50 | 25,86 | 1.528.500 | | 2002-07-09 | 00:00:00 | 26,25 | 26,73 | 25,14 | 25,15 | 2.179.700 | | 2002-07-10 | 00:00:00 | 25,41 | 25,60 | 23,70 | 23,91 | 2.808.400 | | 2002-07-11 | 00:00:00 | 24,01 | 24,86 | 23,25 | 24,82 | 2.926.700 | | 2002-07-12 | 00:00:00 | 24,86 | 25,29 | 24,04 | 24,84 | 2.182.000 | | 2002-07-15 | 00:00:00 | 24,84 | 25,20 | 23,46 | 25,06 | 2.533.200 | | 2002-07-16 | 00:00:00 | 25,31 | 25,55 | 24,03 | 24,40 | 2.694.900 | | 2002-07-17 | 00:00:00 | 25,31 | 25,92 | 24,25 | 25,05 | 3.763.400 | | 2002-07-18 | 00:00:00 | 25,13 | 25,33 | 23,99 | 24,00 | 2.166.600 | | 2002-07-19 | 00:00:00 | 23,59 | 24,24 | 23,05 | 23,42 | 2.273.600 | | 2002-07-22 | 00:00:00 | 23,49 | 23,95 | 22,80 | 23,52 | 2.664.800 | | 2002-07-23 | 00:00:00 | 23,70 | 23,90 | 22,66 | 22,76 | 4.010.000 | | 2002-07-24 | 00:00:00 | 22,70 | 23,53 | 21,75 | 23,46 | 4.398.200 | | 2002-07-25 | 00:00:00 | 23,22 | 24,87 | 22,88 | 24,60 | 3.062.800 | | 2002-07-26 | 00:00:00 | 24,44 | 24,48 | 23,45 | 24,43 | 2.017.700 | | 2002-07-29 | 00:00:00 | 24,82 | 26,09 | 24,45 | 25,75 | 1.961.500 | | 2002-07-30 | 00:00:00 | 25,66 | 26,15 | 24,61 | 25,51 | 1.882.200 | | 2002-07-31 | 00:00:00 | 25,84 | 26,05 | 24,87 | 25,93 | 1.684.500 | | 2002-08-01 | 00:00:00 | 25,87 | 26,00 | 24,80 | 25,02 | 1.834.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
