(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 | | 2007-03-13 | 00:00:00 | 42,12 | 42,20 | 42,07 | 42,07 | 2.076.800 | | 2007-03-14 | 00:00:00 | 42,07 | 42,23 | 41,94 | 42,18 | 3.386.500 | | 2007-03-15 | 00:00:00 | 42,20 | 42,23 | 42,12 | 42,16 | 1.588.900 | | 2007-03-16 | 00:00:00 | 42,11 | 42,25 | 42,10 | 42,25 | 2.385.600 | | 2007-03-19 | 00:00:00 | 42,17 | 42,58 | 42,17 | 42,52 | 1.795.700 | | 2007-03-20 | 00:00:00 | 42,51 | 42,57 | 42,39 | 42,47 | 2.388.500 | | 2007-03-21 | 00:00:00 | 42,54 | 42,72 | 42,30 | 42,68 | 2.819.200 | | 2007-03-22 | 00:00:00 | 42,60 | 42,75 | 42,44 | 42,46 | 2.111.200 | | 2007-03-23 | 00:00:00 | 42,69 | 42,69 | 42,39 | 42,40 | 2.148.300 | | 2007-03-26 | 00:00:00 | 42,39 | 42,54 | 42,35 | 42,43 | 1.562.300 | | 2007-03-27 | 00:00:00 | 42,35 | 42,46 | 42,35 | 42,40 | 1.365.200 | | 2007-03-28 | 00:00:00 | 42,34 | 42,80 | 42,34 | 42,42 | 2.808.800 | | 2007-03-29 | 00:00:00 | 42,42 | 42,62 | 42,41 | 42,49 | 1.839.900 | | 2007-03-30 | 00:00:00 | 42,46 | 42,60 | 42,43 | 42,49 | 1.775.900 | | 2007-04-02 | 00:00:00 | 42,41 | 42,75 | 42,41 | 42,68 | 3.082.200 | | 2007-04-03 | 00:00:00 | 42,74 | 42,80 | 42,64 | 42,78 | 2.232.800 | | 2007-04-04 | 00:00:00 | 42,67 | 42,86 | 42,67 | 42,75 | 1.466.600 | | 2007-04-05 | 00:00:00 | 42,70 | 42,81 | 42,60 | 42,78 | 1.118.700 | | 2007-04-09 | 00:00:00 | 42,80 | 42,87 | 42,68 | 42,73 | 1.900.800 | | 2007-04-10 | 00:00:00 | 42,71 | 42,86 | 42,71 | 42,81 | 1.402.400 | | 2007-04-11 | 00:00:00 | 42,75 | 42,84 | 42,72 | 42,80 | 1.542.700 | | 2007-04-12 | 00:00:00 | 42,78 | 43,09 | 42,78 | 42,95 | 1.325.200 | | 2007-04-13 | 00:00:00 | 42,85 | 43,05 | 42,84 | 42,98 | 1.195.900 | | 2007-04-16 | 00:00:00 | 42,97 | 43,05 | 42,88 | 43,03 | 1.048.300 | | 2007-04-17 | 00:00:00 | 42,95 | 43,20 | 42,95 | 43,16 | 1.302.400 | | 2007-04-18 | 00:00:00 | 43,15 | 43,25 | 43,13 | 43,20 | 1.369.600 | | 2007-04-19 | 00:00:00 | 43,20 | 43,28 | 43,15 | 43,25 | 1.460.800 | | 2007-04-20 | 00:00:00 | 43,29 | 43,50 | 43,17 | 43,21 | 2.858.900 | | 2007-04-23 | 00:00:00 | 43,22 | 43,26 | 43,09 | 43,15 | 1.113.500 | | 2007-04-24 | 00:00:00 | 43,31 | 43,40 | 43,27 | 43,30 | 2.089.900 | | 2007-04-25 | 00:00:00 | 43,29 | 43,33 | 43,12 | 43,26 | 1.367.700 | | 2007-04-26 | 00:00:00 | 43,26 | 43,35 | 43,13 | 43,13 | 1.517.200 | | 2007-04-27 | 00:00:00 | 43,14 | 43,21 | 43,10 | 43,16 | 960.800 | | 2007-04-30 | 00:00:00 | 43,15 | 43,25 | 43,15 | 43,20 | 1.352.300 | | 2007-05-01 | 00:00:00 | 43,19 | 43,40 | 43,19 | 43,32 | 1.721.400 | | 2007-05-02 | 00:00:00 | 43,27 | 43,39 | 43,25 | 43,38 | 1.892.000 | | 2007-05-03 | 00:00:00 | 43,25 | 43,39 | 43,25 | 43,38 | 990.700 | | 2007-05-04 | 00:00:00 | 43,40 | 43,40 | 43,25 | 43,35 | 1.438.200 | | 2007-05-07 | 00:00:00 | 43,29 | 43,37 | 43,26 | 43,35 | 1.100.100 | | 2007-05-08 | 00:00:00 | 43,30 | 43,47 | 43,25 | 43,40 | 1.159.200 | | 2007-05-09 | 00:00:00 | 43,40 | 43,41 | 43,30 | 43,34 | 2.064.300 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
