(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 | | 2003-01-27 | 00:00:00 | 26,05 | 26,50 | 25,33 | 26,20 | 95.700 | | 2003-01-28 | 00:00:00 | 26,55 | 26,90 | 26,05 | 26,10 | 29.700 | | 2003-01-29 | 00:00:00 | 26,10 | 27,45 | 25,75 | 27,45 | 32.500 | | 2003-01-30 | 00:00:00 | 27,50 | 27,55 | 26,30 | 26,50 | 29.600 | | 2003-01-31 | 00:00:00 | 26,50 | 27,15 | 25,55 | 27,00 | 39.400 | | 2003-02-03 | 00:00:00 | 27,70 | 28,10 | 27,40 | 27,65 | 27.800 | | 2003-02-04 | 00:00:00 | 27,40 | 27,75 | 26,70 | 27,00 | 18.100 | | 2003-02-05 | 00:00:00 | 26,90 | 27,92 | 26,20 | 27,92 | 25.600 | | 2003-02-06 | 00:00:00 | 27,20 | 27,45 | 26,40 | 26,90 | 22.300 | | 2003-02-07 | 00:00:00 | 26,70 | 27,00 | 26,05 | 26,10 | 33.400 | | 2003-02-10 | 00:00:00 | 25,90 | 26,10 | 25,30 | 25,80 | 44.200 | | 2003-02-11 | 00:00:00 | 26,00 | 26,30 | 25,90 | 25,90 | 26.100 | | 2003-02-12 | 00:00:00 | 25,90 | 25,90 | 25,20 | 25,45 | 19.900 | | 2003-02-13 | 00:00:00 | 25,45 | 25,45 | 24,43 | 24,55 | 58.900 | | 2003-02-14 | 00:00:00 | 24,90 | 25,90 | 24,80 | 25,65 | 33.900 | | 2003-02-17 | 00:00:00 | 26,40 | 26,40 | 25,60 | 26,25 | 20.600 | | 2003-02-18 | 00:00:00 | 26,30 | 26,30 | 25,68 | 25,85 | 30.000 | | 2003-02-19 | 00:00:00 | 26,10 | 26,20 | 25,10 | 25,35 | 24.300 | | 2003-02-20 | 00:00:00 | 25,35 | 25,50 | 24,45 | 24,55 | 55.000 | | 2003-02-21 | 00:00:00 | 24,60 | 25,60 | 24,25 | 25,35 | 25.400 | | 2003-02-24 | 00:00:00 | 25,55 | 25,55 | 25,05 | 25,25 | 9.800 | | 2003-02-25 | 00:00:00 | 25,00 | 25,10 | 24,50 | 24,75 | 23.200 | | 2003-02-26 | 00:00:00 | 25,15 | 25,30 | 23,72 | 24,00 | 82.200 | | 2003-02-27 | 00:00:00 | 23,90 | 25,15 | 23,75 | 24,95 | 27.200 | | 2003-02-28 | 00:00:00 | 25,00 | 26,35 | 24,90 | 25,95 | 26.400 | | 2003-03-03 | 00:00:00 | 26,50 | 26,55 | 25,95 | 26,35 | 13.900 | | 2003-03-04 | 00:00:00 | 26,35 | 26,35 | 23,81 | 24,55 | 80.500 | | 2003-03-05 | 00:00:00 | 24,20 | 24,35 | 23,75 | 24,10 | 58.900 | | 2003-03-06 | 00:00:00 | 24,07 | 24,15 | 23,05 | 23,10 | 44.900 | | 2003-03-07 | 00:00:00 | 23,00 | 23,30 | 22,30 | 23,25 | 61.400 | | 2003-03-10 | 00:00:00 | 23,50 | 23,50 | 22,20 | 22,49 | 31.600 | | 2003-03-11 | 00:00:00 | 22,20 | 22,60 | 20,80 | 21,15 | 66.200 | | 2003-03-12 | 00:00:00 | 21,20 | 21,70 | 20,85 | 21,00 | 32.400 | | 2003-03-13 | 00:00:00 | 21,30 | 22,70 | 21,00 | 22,55 | 73.600 | | 2003-03-14 | 00:00:00 | 23,30 | 24,15 | 22,85 | 23,20 | 80.900 | | 2003-03-17 | 00:00:00 | 23,10 | 24,50 | 22,50 | 24,00 | 73.600 | | 2003-03-18 | 00:00:00 | 24,80 | 25,90 | 24,30 | 24,70 | 127.900 | | 2003-03-19 | 00:00:00 | 25,60 | 26,70 | 24,10 | 26,10 | 93.100 | | 2003-03-20 | 00:00:00 | 26,40 | 27,20 | 26,10 | 26,50 | 77.800 | | 2003-03-21 | 00:00:00 | 26,90 | 28,30 | 26,90 | 27,70 | 84.100 | | 2003-03-24 | 00:00:00 | 27,80 | 27,80 | 25,75 | 25,92 | 65.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
