(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-01 | 00:00:00 | 25,87 | 26,00 | 24,80 | 25,02 | 1.834.200 | | 2002-08-02 | 00:00:00 | 25,00 | 26,65 | 25,00 | 26,51 | 2.957.000 | | 2002-08-05 | 00:00:00 | 26,45 | 27,17 | 25,72 | 25,80 | 4.302.100 | | 2002-08-06 | 00:00:00 | 26,26 | 27,70 | 26,25 | 27,05 | 2.483.800 | | 2002-08-07 | 00:00:00 | 27,87 | 27,90 | 26,80 | 27,44 | 3.068.800 | | 2002-08-08 | 00:00:00 | 27,35 | 27,98 | 26,90 | 27,78 | 3.164.800 | | 2002-08-09 | 00:00:00 | 27,45 | 28,51 | 27,25 | 27,90 | 1.944.900 | | 2002-08-12 | 00:00:00 | 27,75 | 28,51 | 27,42 | 28,28 | 1.349.200 | | 2002-08-13 | 00:00:00 | 28,20 | 28,62 | 26,87 | 26,90 | 1.988.100 | | 2002-08-14 | 00:00:00 | 27,04 | 29,28 | 26,82 | 29,10 | 2.761.300 | | 2002-08-15 | 00:00:00 | 29,01 | 29,09 | 27,80 | 28,69 | 1.912.400 | | 2002-08-16 | 00:00:00 | 28,01 | 29,00 | 28,00 | 28,57 | 1.585.400 | | 2002-08-19 | 00:00:00 | 28,41 | 29,00 | 28,15 | 29,00 | 1.557.500 | | 2002-08-20 | 00:00:00 | 28,93 | 29,10 | 27,98 | 28,80 | 1.973.900 | | 2002-08-21 | 00:00:00 | 29,00 | 29,15 | 27,73 | 28,41 | 2.814.600 | | 2002-08-22 | 00:00:00 | 28,44 | 28,73 | 28,14 | 28,68 | 2.351.300 | | 2002-08-23 | 00:00:00 | 28,37 | 28,46 | 27,84 | 28,02 | 1.397.500 | | 2002-08-26 | 00:00:00 | 28,14 | 28,75 | 27,94 | 28,62 | 1.211.400 | | 2002-08-27 | 00:00:00 | 28,94 | 28,97 | 26,97 | 27,04 | 2.387.200 | | 2002-08-28 | 00:00:00 | 27,06 | 27,52 | 26,54 | 26,90 | 2.165.600 | | 2002-08-29 | 00:00:00 | 26,68 | 27,29 | 26,15 | 27,07 | 2.113.200 | | 2002-08-30 | 00:00:00 | 26,75 | 27,65 | 26,50 | 26,86 | 1.194.500 | | 2002-09-03 | 00:00:00 | 26,84 | 26,85 | 25,84 | 26,21 | 1.829.700 | | 2002-09-04 | 00:00:00 | 26,46 | 27,70 | 26,44 | 27,45 | 2.495.500 | | 2002-09-05 | 00:00:00 | 27,24 | 27,28 | 26,44 | 26,71 | 2.051.400 | | 2002-09-06 | 00:00:00 | 26,93 | 27,45 | 26,62 | 26,69 | 2.553.500 | | 2002-09-09 | 00:00:00 | 26,65 | 27,85 | 26,50 | 27,20 | 1.507.500 | | 2002-09-10 | 00:00:00 | 27,49 | 27,54 | 26,61 | 27,39 | 1.516.800 | | 2002-09-11 | 00:00:00 | 27,42 | 28,22 | 26,95 | 27,16 | 1.117.100 | | 2002-09-12 | 00:00:00 | 26,80 | 26,94 | 26,34 | 26,44 | 1.970.000 | | 2002-09-13 | 00:00:00 | 26,27 | 27,00 | 26,25 | 26,93 | 1.983.700 | | 2002-09-16 | 00:00:00 | 26,90 | 27,55 | 26,66 | 27,28 | 1.654.800 | | 2002-09-17 | 00:00:00 | 27,67 | 28,83 | 27,02 | 27,45 | 4.868.200 | | 2002-09-18 | 00:00:00 | 27,10 | 28,24 | 27,10 | 27,83 | 2.142.700 | | 2002-09-19 | 00:00:00 | 27,25 | 27,83 | 26,90 | 26,90 | 1.882.300 | | 2002-09-20 | 00:00:00 | 27,50 | 28,24 | 27,10 | 28,09 | 4.272.900 | | 2002-09-23 | 00:00:00 | 28,08 | 28,79 | 28,07 | 28,51 | 2.969.200 | | 2002-09-24 | 00:00:00 | 27,75 | 28,00 | 25,69 | 26,55 | 4.732.400 | | 2002-09-25 | 00:00:00 | 26,91 | 27,72 | 26,70 | 27,48 | 3.848.900 | | 2002-09-26 | 00:00:00 | 27,71 | 27,98 | 26,90 | 27,52 | 1.699.200 | | 2002-09-27 | 00:00:00 | 27,49 | 28,10 | 27,00 | 27,00 | 1.993.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
