(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 34,70 | 35,05 | 33,90 | 34,30 | 52.700 | | 2002-12-03 | 00:00:00 | 34,10 | 34,31 | 33,40 | 33,51 | 39.300 | | 2002-12-04 | 00:00:00 | 33,60 | 34,80 | 33,20 | 34,70 | 24.500 | | 2002-12-05 | 00:00:00 | 34,90 | 34,98 | 33,20 | 33,65 | 39.600 | | 2002-12-06 | 00:00:00 | 33,60 | 33,60 | 32,12 | 33,05 | 43.600 | | 2002-12-09 | 00:00:00 | 33,00 | 33,40 | 32,20 | 32,25 | 35.800 | | 2002-12-10 | 00:00:00 | 32,15 | 33,20 | 31,80 | 33,15 | 25.400 | | 2002-12-11 | 00:00:00 | 33,10 | 33,30 | 32,10 | 33,00 | 40.500 | | 2002-12-12 | 00:00:00 | 33,10 | 33,10 | 31,05 | 31,50 | 49.500 | | 2002-12-13 | 00:00:00 | 31,25 | 31,40 | 30,20 | 30,90 | 61.600 | | 2002-12-16 | 00:00:00 | 31,00 | 31,68 | 30,51 | 31,15 | 27.500 | | 2002-12-17 | 00:00:00 | 31,50 | 31,60 | 31,00 | 31,00 | 14.100 | | 2002-12-18 | 00:00:00 | 30,90 | 31,15 | 29,20 | 29,70 | 51.900 | | 2002-12-19 | 00:00:00 | 30,50 | 30,60 | 28,70 | 29,40 | 59.100 | | 2002-12-20 | 00:00:00 | 29,50 | 30,00 | 28,80 | 29,40 | 61.200 | | 2002-12-23 | 00:00:00 | 29,50 | 30,00 | 28,60 | 29,25 | 35.700 | | 2002-12-24 | 00:00:00 | 29,25 | 29,25 | 29,25 | 29,25 | 0 | | 2002-12-25 | 00:00:00 | 29,25 | 29,25 | 29,25 | 29,25 | 0 | | 2002-12-26 | 00:00:00 | 29,25 | 29,25 | 29,25 | 29,25 | 0 | | 2002-12-27 | 00:00:00 | 29,25 | 29,40 | 28,02 | 28,05 | 40.200 | | 2002-12-30 | 00:00:00 | 27,50 | 28,95 | 27,40 | 28,95 | 66.200 | | 2002-12-31 | 00:00:00 | 28,95 | 28,95 | 28,95 | 28,95 | 0 | | 2003-01-01 | 00:00:00 | 28,95 | 28,95 | 28,95 | 28,95 | 0 | | 2003-01-02 | 00:00:00 | 29,00 | 29,90 | 28,60 | 29,90 | 27.300 | | 2003-01-03 | 00:00:00 | 30,50 | 30,80 | 29,80 | 30,00 | 27.700 | | 2003-01-06 | 00:00:00 | 30,80 | 30,80 | 28,90 | 30,30 | 25.600 | | 2003-01-07 | 00:00:00 | 30,50 | 30,50 | 29,10 | 30,10 | 41.700 | | 2003-01-08 | 00:00:00 | 30,10 | 30,10 | 28,40 | 28,70 | 33.400 | | 2003-01-09 | 00:00:00 | 28,37 | 28,90 | 27,35 | 28,50 | 66.900 | | 2003-01-10 | 00:00:00 | 28,95 | 29,85 | 28,05 | 29,00 | 39.800 | | 2003-01-13 | 00:00:00 | 29,50 | 30,35 | 29,50 | 29,95 | 37.900 | | 2003-01-14 | 00:00:00 | 29,90 | 30,15 | 29,25 | 29,59 | 27.000 | | 2003-01-15 | 00:00:00 | 29,65 | 29,65 | 28,15 | 28,42 | 40.700 | | 2003-01-16 | 00:00:00 | 28,50 | 29,10 | 27,85 | 28,95 | 45.700 | | 2003-01-17 | 00:00:00 | 28,55 | 28,65 | 28,05 | 28,28 | 26.200 | | 2003-01-20 | 00:00:00 | 28,50 | 28,58 | 28,10 | 28,30 | 38.100 | | 2003-01-21 | 00:00:00 | 28,50 | 29,05 | 28,25 | 28,40 | 23.800 | | 2003-01-22 | 00:00:00 | 28,60 | 28,60 | 27,35 | 27,70 | 70.200 | | 2003-01-23 | 00:00:00 | 28,00 | 28,20 | 26,75 | 26,85 | 39.300 | | 2003-01-24 | 00:00:00 | 27,15 | 27,15 | 26,10 | 26,30 | 34.600 | | 2003-01-27 | 00:00:00 | 26,05 | 26,50 | 25,33 | 26,20 | 95.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
