(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-27 | 00:00:00 | 27,49 | 28,10 | 27,00 | 27,00 | 1.993.300 | | 2002-09-30 | 00:00:00 | 27,00 | 27,16 | 26,20 | 26,63 | 2.377.900 | | 2002-10-01 | 00:00:00 | 26,77 | 27,83 | 26,06 | 27,77 | 2.116.600 | | 2002-10-02 | 00:00:00 | 27,81 | 29,63 | 27,80 | 28,61 | 4.431.400 | | 2002-10-03 | 00:00:00 | 28,65 | 29,80 | 28,38 | 28,91 | 2.929.600 | | 2002-10-04 | 00:00:00 | 29,14 | 29,48 | 28,60 | 28,96 | 3.281.800 | | 2002-10-07 | 00:00:00 | 29,49 | 30,00 | 28,25 | 28,79 | 3.941.700 | | 2002-10-08 | 00:00:00 | 29,01 | 29,98 | 28,72 | 29,59 | 2.476.200 | | 2002-10-09 | 00:00:00 | 29,58 | 30,00 | 29,18 | 29,56 | 3.141.300 | | 2002-10-10 | 00:00:00 | 29,51 | 30,38 | 29,12 | 29,91 | 2.771.400 | | 2002-10-11 | 00:00:00 | 30,25 | 30,30 | 29,09 | 29,82 | 2.800.200 | | 2002-10-14 | 00:00:00 | 29,65 | 30,77 | 29,55 | 30,56 | 1.980.900 | | 2002-10-15 | 00:00:00 | 31,15 | 31,26 | 29,68 | 30,04 | 3.500.300 | | 2002-10-16 | 00:00:00 | 30,10 | 30,77 | 30,00 | 30,74 | 2.808.800 | | 2002-10-17 | 00:00:00 | 31,55 | 31,87 | 31,00 | 31,73 | 3.603.500 | | 2002-10-18 | 00:00:00 | 31,11 | 31,35 | 30,57 | 31,17 | 2.385.300 | | 2002-10-21 | 00:00:00 | 30,85 | 31,31 | 30,05 | 31,10 | 1.995.300 | | 2002-10-22 | 00:00:00 | 30,75 | 31,30 | 30,65 | 31,28 | 1.676.100 | | 2002-10-23 | 00:00:00 | 31,27 | 31,30 | 30,31 | 30,75 | 2.017.300 | | 2002-10-24 | 00:00:00 | 30,44 | 30,68 | 29,53 | 29,56 | 2.664.500 | | 2002-10-25 | 00:00:00 | 29,41 | 30,44 | 29,40 | 30,09 | 2.462.400 | | 2002-10-28 | 00:00:00 | 30,12 | 30,13 | 29,20 | 29,67 | 1.815.400 | | 2002-10-29 | 00:00:00 | 29,98 | 30,00 | 28,97 | 29,70 | 2.932.000 | | 2002-10-30 | 00:00:00 | 29,72 | 30,63 | 29,60 | 30,04 | 2.931.400 | | 2002-10-31 | 00:00:00 | 30,10 | 30,40 | 29,20 | 29,46 | 2.986.600 | | 2002-11-01 | 00:00:00 | 29,46 | 31,00 | 29,27 | 30,76 | 3.413.300 | | 2002-11-04 | 00:00:00 | 30,84 | 30,93 | 30,11 | 30,65 | 2.389.200 | | 2002-11-05 | 00:00:00 | 30,30 | 31,29 | 30,10 | 31,25 | 1.834.600 | | 2002-11-06 | 00:00:00 | 31,29 | 31,30 | 30,54 | 31,21 | 1.958.400 | | 2002-11-07 | 00:00:00 | 31,24 | 31,38 | 30,25 | 30,54 | 1.602.300 | | 2002-11-08 | 00:00:00 | 30,70 | 30,84 | 29,98 | 30,36 | 2.281.800 | | 2002-11-11 | 00:00:00 | 30,39 | 30,50 | 29,50 | 29,65 | 1.268.300 | | 2002-11-12 | 00:00:00 | 29,40 | 29,75 | 29,25 | 29,49 | 1.773.900 | | 2002-11-13 | 00:00:00 | 29,41 | 29,95 | 28,90 | 29,34 | 2.889.800 | | 2002-11-14 | 00:00:00 | 29,65 | 29,99 | 29,09 | 29,55 | 1.556.200 | | 2002-11-15 | 00:00:00 | 29,55 | 29,56 | 29,00 | 29,24 | 2.050.100 | | 2002-11-18 | 00:00:00 | 29,54 | 29,62 | 27,63 | 28,47 | 2.656.600 | | 2002-11-19 | 00:00:00 | 28,21 | 28,42 | 27,29 | 27,75 | 5.466.000 | | 2002-11-20 | 00:00:00 | 27,90 | 28,64 | 27,89 | 28,37 | 1.818.400 | | 2002-11-21 | 00:00:00 | 28,63 | 29,55 | 28,41 | 29,41 | 2.323.300 | | 2002-11-22 | 00:00:00 | 29,49 | 29,76 | 29,18 | 29,29 | 2.830.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
