(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-23 | 00:00:00 | 28,79 | 29,80 | 28,60 | 29,39 | 2.560.800 | | 2003-01-24 | 00:00:00 | 29,15 | 29,39 | 28,20 | 28,23 | 2.048.400 | | 2003-01-27 | 00:00:00 | 28,32 | 28,75 | 27,80 | 28,05 | 1.782.600 | | 2003-01-28 | 00:00:00 | 28,26 | 28,35 | 27,42 | 28,08 | 1.833.000 | | 2003-01-29 | 00:00:00 | 27,89 | 28,61 | 27,25 | 28,33 | 2.357.800 | | 2003-01-30 | 00:00:00 | 28,55 | 28,66 | 27,80 | 27,94 | 2.032.300 | | 2003-01-31 | 00:00:00 | 27,94 | 28,38 | 27,49 | 27,94 | 1.832.500 | | 2003-02-03 | 00:00:00 | 27,99 | 28,31 | 27,58 | 27,90 | 1.285.000 | | 2003-02-04 | 00:00:00 | 27,74 | 27,74 | 27,03 | 27,64 | 1.618.900 | | 2003-02-05 | 00:00:00 | 27,78 | 28,32 | 27,34 | 27,39 | 1.917.200 | | 2003-02-06 | 00:00:00 | 27,25 | 27,89 | 27,15 | 27,57 | 1.412.600 | | 2003-02-07 | 00:00:00 | 27,76 | 27,96 | 27,10 | 27,21 | 1.391.100 | | 2003-02-10 | 00:00:00 | 27,36 | 27,70 | 27,02 | 27,43 | 1.363.000 | | 2003-02-11 | 00:00:00 | 27,45 | 28,37 | 27,44 | 28,00 | 2.493.500 | | 2003-02-12 | 00:00:00 | 28,04 | 28,40 | 27,59 | 27,62 | 1.421.600 | | 2003-02-13 | 00:00:00 | 27,76 | 28,00 | 27,05 | 27,79 | 1.791.400 | | 2003-02-14 | 00:00:00 | 27,93 | 28,60 | 27,62 | 28,52 | 1.842.100 | | 2003-02-18 | 00:00:00 | 28,65 | 29,40 | 28,65 | 29,33 | 1.696.700 | | 2003-02-19 | 00:00:00 | 29,34 | 29,56 | 28,84 | 29,29 | 1.651.000 | | 2003-02-20 | 00:00:00 | 29,41 | 29,79 | 29,27 | 29,57 | 2.053.100 | | 2003-02-21 | 00:00:00 | 29,88 | 30,36 | 29,55 | 30,19 | 2.295.900 | | 2003-02-24 | 00:00:00 | 29,86 | 30,06 | 29,20 | 29,45 | 1.638.400 | | 2003-02-25 | 00:00:00 | 29,16 | 29,87 | 28,67 | 29,79 | 1.855.000 | | 2003-02-26 | 00:00:00 | 29,69 | 30,01 | 29,09 | 29,17 | 1.453.200 | | 2003-02-27 | 00:00:00 | 29,04 | 30,20 | 28,95 | 30,06 | 2.005.300 | | 2003-02-28 | 00:00:00 | 30,12 | 30,50 | 29,78 | 30,23 | 1.653.800 | | 2003-03-03 | 00:00:00 | 30,33 | 30,51 | 29,70 | 29,83 | 1.486.000 | | 2003-03-04 | 00:00:00 | 29,84 | 30,12 | 29,68 | 29,74 | 1.016.300 | | 2003-03-05 | 00:00:00 | 29,75 | 30,16 | 29,47 | 29,92 | 2.293.300 | | 2003-03-06 | 00:00:00 | 29,91 | 30,00 | 29,45 | 29,85 | 1.600.900 | | 2003-03-07 | 00:00:00 | 29,66 | 30,40 | 29,45 | 29,85 | 2.222.700 | | 2003-03-10 | 00:00:00 | 29,70 | 30,05 | 29,42 | 29,66 | 1.549.200 | | 2003-03-11 | 00:00:00 | 29,78 | 29,99 | 29,46 | 29,70 | 1.445.600 | | 2003-03-12 | 00:00:00 | 29,34 | 29,65 | 28,81 | 29,23 | 2.441.500 | | 2003-03-13 | 00:00:00 | 29,84 | 31,15 | 29,68 | 31,07 | 3.391.300 | | 2003-03-14 | 00:00:00 | 31,44 | 32,52 | 31,05 | 31,59 | 2.780.300 | | 2003-03-17 | 00:00:00 | 31,63 | 33,50 | 31,61 | 33,50 | 4.618.200 | | 2003-03-18 | 00:00:00 | 33,31 | 33,36 | 31,32 | 32,31 | 5.348.000 | | 2003-03-19 | 00:00:00 | 30,75 | 30,99 | 29,90 | 30,95 | 5.269.100 | | 2003-03-20 | 00:00:00 | 30,92 | 31,67 | 30,38 | 31,05 | 2.731.400 | | 2003-03-21 | 00:00:00 | 31,44 | 31,45 | 30,75 | 31,00 | 2.706.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
