(Login BolsaPT & Canal Forex) |
|
 BMW - [Ticker: BMW.F] |     | | Última Trade | 89,311 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:41:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,028 (+2,323%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 87,902 | PER | 0,00% | | Máximo | 89,926 | Pagamento Dividendo | | | Mínimo | 87,902 | Data Ex-Dividendo | | | Fecho Anterior | 87,283 | Yield | | | Volume | 16.220 | 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 BMW.F de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 32,40 | 33,05 | 31,20 | 32,50 | 43.000 | | 2002-10-08 | 00:00:00 | 32,45 | 32,85 | 30,00 | 30,80 | 74.700 | | 2002-10-09 | 00:00:00 | 31,10 | 31,10 | 28,50 | 29,80 | 70.800 | | 2002-10-10 | 00:00:00 | 28,95 | 31,25 | 28,90 | 30,80 | 45.900 | | 2002-10-11 | 00:00:00 | 31,80 | 33,10 | 30,95 | 33,05 | 72.600 | | 2002-10-14 | 00:00:00 | 33,30 | 33,30 | 31,70 | 33,30 | 46.400 | | 2002-10-15 | 00:00:00 | 33,90 | 35,10 | 33,70 | 34,95 | 65.400 | | 2002-10-16 | 00:00:00 | 34,50 | 35,70 | 33,90 | 34,80 | 92.500 | | 2002-10-17 | 00:00:00 | 35,40 | 37,15 | 35,40 | 36,80 | 68.600 | | 2002-10-18 | 00:00:00 | 37,85 | 38,20 | 35,80 | 36,60 | 53.600 | | 2002-10-21 | 00:00:00 | 36,90 | 37,60 | 36,10 | 37,50 | 35.000 | | 2002-10-22 | 00:00:00 | 38,00 | 38,00 | 36,80 | 36,85 | 59.000 | | 2002-10-23 | 00:00:00 | 37,25 | 37,90 | 35,40 | 35,90 | 41.400 | | 2002-10-24 | 00:00:00 | 36,79 | 37,85 | 35,05 | 36,70 | 25.100 | | 2002-10-25 | 00:00:00 | 36,00 | 36,80 | 35,60 | 36,40 | 16.300 | | 2002-10-28 | 00:00:00 | 36,40 | 37,60 | 36,40 | 37,30 | 41.600 | | 2002-10-29 | 00:00:00 | 36,70 | 37,20 | 34,70 | 34,85 | 41.000 | | 2002-10-30 | 00:00:00 | 35,10 | 35,50 | 33,50 | 34,70 | 43.100 | | 2002-10-31 | 00:00:00 | 34,50 | 36,50 | 34,50 | 36,00 | 21.800 | | 2002-11-01 | 00:00:00 | 36,30 | 36,30 | 34,70 | 35,80 | 15.000 | | 2002-11-04 | 00:00:00 | 37,10 | 37,28 | 36,30 | 37,10 | 45.400 | | 2002-11-05 | 00:00:00 | 36,60 | 37,18 | 35,85 | 36,75 | 40.000 | | 2002-11-06 | 00:00:00 | 37,40 | 37,50 | 33,35 | 34,44 | 310.400 | | 2002-11-07 | 00:00:00 | 34,75 | 34,75 | 32,42 | 32,90 | 204.200 | | 2002-11-08 | 00:00:00 | 33,00 | 33,00 | 31,82 | 32,30 | 94.300 | | 2002-11-11 | 00:00:00 | 32,30 | 32,98 | 31,85 | 32,40 | 43.400 | | 2002-11-12 | 00:00:00 | 32,95 | 33,45 | 32,85 | 33,20 | 40.500 | | 2002-11-13 | 00:00:00 | 33,00 | 33,50 | 32,45 | 33,40 | 29.700 | | 2002-11-14 | 00:00:00 | 33,17 | 33,78 | 32,80 | 33,70 | 23.700 | | 2002-11-15 | 00:00:00 | 33,85 | 34,10 | 32,80 | 33,35 | 34.200 | | 2002-11-18 | 00:00:00 | 33,80 | 33,95 | 33,10 | 33,10 | 38.800 | | 2002-11-19 | 00:00:00 | 32,95 | 33,00 | 32,01 | 32,90 | 23.700 | | 2002-11-20 | 00:00:00 | 33,10 | 33,10 | 31,55 | 32,50 | 36.500 | | 2002-11-21 | 00:00:00 | 33,00 | 33,60 | 31,80 | 33,40 | 69.700 | | 2002-11-22 | 00:00:00 | 33,90 | 33,90 | 32,75 | 33,10 | 35.900 | | 2002-11-25 | 00:00:00 | 33,40 | 33,70 | 32,25 | 32,45 | 34.600 | | 2002-11-26 | 00:00:00 | 32,50 | 32,70 | 31,90 | 32,45 | 42.200 | | 2002-11-27 | 00:00:00 | 32,10 | 33,75 | 32,05 | 33,60 | 41.600 | | 2002-11-28 | 00:00:00 | 33,70 | 34,81 | 33,10 | 34,20 | 100.900 | | 2002-11-29 | 00:00:00 | 34,40 | 35,07 | 34,05 | 34,30 | 43.900 | | 2002-12-02 | 00:00:00 | 34,70 | 35,05 | 33,90 | 34,30 | 52.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
