(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 | 2002-11-22 | 00:00:00 | 29,49 | 29,76 | 29,18 | 29,29 | 2.830.100 | 2002-11-25 | 00:00:00 | 29,25 | 29,33 | 28,74 | 29,09 | 2.295.700 | 2002-11-26 | 00:00:00 | 29,07 | 29,26 | 27,23 | 27,34 | 3.398.500 | 2002-11-27 | 00:00:00 | 27,90 | 28,73 | 27,88 | 28,08 | 1.993.900 | 2002-11-29 | 00:00:00 | 28,10 | 28,14 | 27,48 | 27,50 | 1.074.500 | 2002-12-02 | 00:00:00 | 27,82 | 27,90 | 26,75 | 27,25 | 2.474.500 | 2002-12-03 | 00:00:00 | 27,11 | 27,35 | 26,42 | 26,71 | 2.360.600 | 2002-12-04 | 00:00:00 | 26,79 | 27,84 | 26,78 | 27,48 | 2.058.000 | 2002-12-05 | 00:00:00 | 27,59 | 27,72 | 27,02 | 27,29 | 1.647.500 | 2002-12-06 | 00:00:00 | 27,26 | 28,25 | 27,00 | 27,88 | 1.553.400 | 2002-12-09 | 00:00:00 | 27,85 | 28,37 | 27,29 | 27,29 | 2.013.300 | 2002-12-10 | 00:00:00 | 27,42 | 28,05 | 27,03 | 27,30 | 1.760.800 | 2002-12-11 | 00:00:00 | 27,20 | 27,85 | 27,11 | 27,80 | 1.496.700 | 2002-12-12 | 00:00:00 | 27,86 | 27,93 | 27,20 | 27,66 | 1.352.800 | 2002-12-13 | 00:00:00 | 27,66 | 27,75 | 27,20 | 27,24 | 1.525.100 | 2002-12-16 | 00:00:00 | 27,42 | 28,43 | 27,37 | 28,37 | 1.949.600 | 2002-12-17 | 00:00:00 | 28,24 | 28,48 | 27,65 | 27,92 | 1.981.800 | 2002-12-18 | 00:00:00 | 28,45 | 29,21 | 28,20 | 29,10 | 3.975.900 | 2002-12-19 | 00:00:00 | 28,76 | 29,91 | 28,46 | 28,53 | 2.672.900 | 2002-12-20 | 00:00:00 | 28,70 | 29,20 | 26,75 | 28,50 | 5.115.800 | 2002-12-23 | 00:00:00 | 28,82 | 29,46 | 28,75 | 29,33 | 1.827.400 | 2002-12-24 | 00:00:00 | 29,13 | 29,65 | 29,10 | 29,54 | 679.900 | 2002-12-26 | 00:00:00 | 29,57 | 29,94 | 29,08 | 29,23 | 1.040.300 | 2002-12-27 | 00:00:00 | 29,20 | 29,44 | 28,51 | 28,54 | 1.035.800 | 2002-12-30 | 00:00:00 | 28,59 | 28,75 | 28,20 | 28,62 | 1.002.500 | 2002-12-31 | 00:00:00 | 28,58 | 28,93 | 28,11 | 28,66 | 1.266.600 | 2003-01-02 | 00:00:00 | 28,80 | 29,53 | 28,37 | 29,50 | 1.304.900 | 2003-01-03 | 00:00:00 | 29,51 | 29,51 | 28,99 | 29,23 | 1.424.900 | 2003-01-06 | 00:00:00 | 29,33 | 30,07 | 29,15 | 29,82 | 2.258.600 | 2003-01-07 | 00:00:00 | 29,69 | 30,19 | 29,31 | 29,97 | 2.241.500 | 2003-01-08 | 00:00:00 | 29,66 | 29,87 | 29,10 | 29,28 | 1.645.100 | 2003-01-09 | 00:00:00 | 29,62 | 30,18 | 29,50 | 29,74 | 1.475.400 | 2003-01-10 | 00:00:00 | 29,41 | 29,88 | 29,07 | 29,71 | 1.909.100 | 2003-01-13 | 00:00:00 | 29,95 | 30,10 | 29,60 | 30,00 | 1.468.300 | 2003-01-14 | 00:00:00 | 30,00 | 30,40 | 29,90 | 30,19 | 1.492.900 | 2003-01-15 | 00:00:00 | 30,15 | 30,20 | 29,29 | 29,42 | 2.463.300 | 2003-01-16 | 00:00:00 | 29,60 | 29,94 | 29,42 | 29,51 | 1.506.000 | 2003-01-17 | 00:00:00 | 29,53 | 29,79 | 28,97 | 29,02 | 1.506.300 | 2003-01-21 | 00:00:00 | 29,02 | 29,29 | 28,45 | 28,48 | 1.592.400 | 2003-01-22 | 00:00:00 | 28,35 | 29,15 | 28,28 | 28,71 | 1.836.200 | 2003-01-23 | 00:00:00 | 28,79 | 29,80 | 28,60 | 29,39 | 2.560.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|