(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-21 | 00:00:00 | 30,73 | 31,38 | 30,46 | 30,61 | 1.637.200 | | 2006-07-24 | 00:00:00 | 31,06 | 31,15 | 30,45 | 31,00 | 1.571.100 | | 2006-07-25 | 00:00:00 | 31,00 | 31,46 | 30,45 | 31,26 | 2.136.300 | | 2006-07-26 | 00:00:00 | 31,07 | 32,65 | 31,06 | 32,49 | 3.205.700 | | 2006-07-27 | 00:00:00 | 32,39 | 33,10 | 31,89 | 32,58 | 2.456.600 | | 2006-07-28 | 00:00:00 | 32,97 | 33,56 | 32,64 | 33,51 | 1.970.600 | | 2006-07-31 | 00:00:00 | 33,54 | 33,54 | 32,81 | 32,94 | 1.489.000 | | 2006-08-01 | 00:00:00 | 32,73 | 33,56 | 32,49 | 33,45 | 1.733.600 | | 2006-08-02 | 00:00:00 | 34,56 | 34,93 | 34,18 | 34,39 | 2.968.500 | | 2006-08-03 | 00:00:00 | 33,80 | 34,37 | 33,32 | 34,07 | 1.941.700 | | 2006-08-04 | 00:00:00 | 34,30 | 34,67 | 33,38 | 33,58 | 2.310.100 | | 2006-08-07 | 00:00:00 | 33,63 | 33,81 | 33,22 | 33,41 | 821.600 | | 2006-08-08 | 00:00:00 | 33,71 | 33,89 | 32,98 | 33,67 | 1.389.900 | | 2006-08-09 | 00:00:00 | 34,09 | 34,43 | 33,51 | 33,66 | 1.559.200 | | 2006-08-10 | 00:00:00 | 33,70 | 34,02 | 33,10 | 33,26 | 1.501.500 | | 2006-08-11 | 00:00:00 | 33,10 | 33,34 | 32,75 | 33,23 | 997.000 | | 2006-08-14 | 00:00:00 | 33,45 | 34,00 | 33,06 | 33,12 | 890.700 | | 2006-08-15 | 00:00:00 | 33,33 | 33,60 | 33,11 | 33,48 | 873.700 | | 2006-08-16 | 00:00:00 | 33,72 | 33,72 | 32,38 | 32,56 | 2.031.100 | | 2006-08-17 | 00:00:00 | 32,49 | 33,31 | 32,35 | 33,10 | 1.563.100 | | 2006-08-18 | 00:00:00 | 33,18 | 33,49 | 32,53 | 33,05 | 1.120.200 | | 2006-08-21 | 00:00:00 | 33,01 | 33,15 | 32,63 | 32,68 | 1.225.200 | | 2006-08-22 | 00:00:00 | 32,56 | 32,75 | 32,17 | 32,39 | 1.093.200 | | 2006-08-23 | 00:00:00 | 32,56 | 32,56 | 31,83 | 31,95 | 1.448.700 | | 2006-08-24 | 00:00:00 | 32,16 | 33,10 | 32,01 | 32,91 | 1.818.100 | | 2006-08-25 | 00:00:00 | 32,91 | 32,98 | 32,20 | 32,43 | 1.389.000 | | 2006-08-28 | 00:00:00 | 32,30 | 32,77 | 32,14 | 32,55 | 866.200 | | 2006-08-29 | 00:00:00 | 32,40 | 32,86 | 32,13 | 32,62 | 1.166.200 | | 2006-08-30 | 00:00:00 | 32,56 | 32,67 | 32,21 | 32,51 | 810.200 | | 2006-08-31 | 00:00:00 | 32,45 | 32,92 | 32,40 | 32,71 | 1.126.400 | | 2006-09-01 | 00:00:00 | 32,75 | 33,20 | 32,60 | 33,16 | 968.900 | | 2006-09-05 | 00:00:00 | 32,99 | 33,04 | 32,32 | 32,44 | 1.443.700 | | 2006-09-06 | 00:00:00 | 32,27 | 33,01 | 32,18 | 32,53 | 2.075.700 | | 2006-09-07 | 00:00:00 | 32,53 | 32,90 | 32,20 | 32,36 | 1.160.500 | | 2006-09-08 | 00:00:00 | 32,34 | 32,79 | 32,00 | 32,67 | 711.400 | | 2006-09-11 | 00:00:00 | 32,25 | 33,18 | 32,16 | 33,09 | 1.051.700 | | 2006-09-12 | 00:00:00 | 32,87 | 33,51 | 32,70 | 33,51 | 1.114.200 | | 2006-09-13 | 00:00:00 | 33,40 | 33,55 | 33,11 | 33,48 | 1.068.300 | | 2006-09-14 | 00:00:00 | 33,36 | 33,63 | 33,08 | 33,50 | 1.464.000 | | 2006-09-15 | 00:00:00 | 33,65 | 34,21 | 33,56 | 33,89 | 2.978.300 | | 2006-09-18 | 00:00:00 | 33,96 | 33,99 | 33,49 | 33,72 | 1.241.500 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
