(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-24 | 00:00:00 | 33,63 | 34,69 | 32,75 | 34,38 | 1.347.600 | | 2000-08-25 | 00:00:00 | 34,31 | 35,25 | 33,38 | 33,81 | 1.644.800 | | 2000-08-30 | 00:00:00 | 33,66 | 34,69 | 33,63 | 34,44 | 828.000 | | 2000-08-31 | 00:00:00 | 34,41 | 35,13 | 33,63 | 33,81 | 1.327.000 | | 2000-09-01 | 00:00:00 | 34,25 | 34,25 | 33,31 | 33,38 | 1.346.800 | | 2000-09-05 | 00:00:00 | 33,50 | 33,87 | 32,50 | 32,94 | 1.010.000 | | 2000-09-06 | 00:00:00 | 32,59 | 32,88 | 32,00 | 32,31 | 1.441.400 | | 2000-09-07 | 00:00:00 | 32,16 | 32,88 | 31,81 | 32,69 | 758.000 | | 2000-09-08 | 00:00:00 | 31,94 | 33,31 | 31,81 | 32,81 | 827.400 | | 2000-09-11 | 00:00:00 | 32,69 | 33,56 | 32,50 | 32,62 | 1.451.400 | | 2000-09-12 | 00:00:00 | 32,59 | 32,62 | 30,50 | 31,12 | 1.555.000 | | 2000-09-13 | 00:00:00 | 30,63 | 32,00 | 30,25 | 31,88 | 1.992.900 | | 2000-09-14 | 00:00:00 | 31,75 | 31,88 | 30,19 | 30,44 | 893.600 | | 2000-09-15 | 00:00:00 | 30,63 | 30,87 | 28,62 | 28,86 | 2.292.400 | | 2000-09-18 | 00:00:00 | 29,25 | 30,81 | 28,62 | 28,64 | 1.280.200 | | 2000-09-19 | 00:00:00 | 29,19 | 32,13 | 29,19 | 31,25 | 2.358.800 | | 2000-09-20 | 00:00:00 | 30,94 | 31,75 | 29,94 | 30,61 | 1.373.600 | | 2000-09-21 | 00:00:00 | 30,03 | 30,69 | 29,00 | 30,69 | 1.505.000 | | 2000-09-22 | 00:00:00 | 29,84 | 33,69 | 29,81 | 32,06 | 1.518.800 | | 2000-09-25 | 00:00:00 | 32,69 | 33,25 | 31,00 | 31,94 | 1.037.200 | | 2000-09-26 | 00:00:00 | 31,53 | 32,62 | 30,87 | 32,37 | 1.060.000 | | 2000-09-27 | 00:00:00 | 32,25 | 34,75 | 32,06 | 34,38 | 1.670.100 | | 2000-09-28 | 00:00:00 | 34,47 | 35,94 | 34,38 | 35,44 | 2.712.400 | | 2000-09-29 | 00:00:00 | 35,47 | 36,38 | 34,81 | 35,00 | 1.704.600 | | 2000-10-02 | 00:00:00 | 35,25 | 35,56 | 34,62 | 35,31 | 1.456.400 | | 2000-10-03 | 00:00:00 | 35,44 | 35,62 | 33,69 | 33,87 | 1.430.200 | | 2000-10-04 | 00:00:00 | 34,06 | 35,31 | 32,62 | 33,69 | 1.064.400 | | 2000-10-05 | 00:00:00 | 33,63 | 35,50 | 33,38 | 34,69 | 1.591.400 | | 2000-10-06 | 00:00:00 | 34,97 | 35,37 | 33,75 | 33,87 | 1.214.700 | | 2000-10-09 | 00:00:00 | 34,19 | 35,06 | 33,87 | 34,06 | 714.300 | | 2000-10-10 | 00:00:00 | 34,03 | 35,00 | 33,12 | 33,19 | 1.088.800 | | 2000-10-11 | 00:00:00 | 32,69 | 35,44 | 32,62 | 33,94 | 1.567.000 | | 2000-10-12 | 00:00:00 | 33,75 | 34,56 | 32,19 | 34,56 | 1.978.400 | | 2000-10-13 | 00:00:00 | 34,50 | 34,50 | 32,81 | 34,06 | 1.604.000 | | 2000-10-16 | 00:00:00 | 34,06 | 34,06 | 33,00 | 33,39 | 855.800 | | 2000-10-17 | 00:00:00 | 34,00 | 34,00 | 32,31 | 32,88 | 1.423.000 | | 2000-10-18 | 00:00:00 | 32,37 | 33,87 | 31,81 | 33,56 | 1.549.600 | | 2000-10-19 | 00:00:00 | 33,59 | 34,12 | 32,13 | 33,38 | 1.381.200 | | 2000-10-20 | 00:00:00 | 33,06 | 33,81 | 32,88 | 33,25 | 1.144.200 | | 2000-10-23 | 00:00:00 | 33,12 | 34,00 | 32,25 | 33,06 | 678.200 | | 2000-10-24 | 00:00:00 | 33,38 | 34,73 | 33,31 | 33,75 | 1.516.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
