(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-03 | 00:00:00 | 34,25 | 36,20 | 34,25 | 35,65 | 55.700 | | 2003-11-04 | 00:00:00 | 36,00 | 36,60 | 36,00 | 36,15 | 77.100 | | 2003-11-05 | 00:00:00 | 36,10 | 36,25 | 34,90 | 35,40 | 28.600 | | 2003-11-06 | 00:00:00 | 35,40 | 36,35 | 34,80 | 36,15 | 49.800 | | 2003-11-07 | 00:00:00 | 36,50 | 37,70 | 36,50 | 37,35 | 99.300 | | 2003-11-10 | 00:00:00 | 37,00 | 37,70 | 36,80 | 37,07 | 48.200 | | 2003-11-11 | 00:00:00 | 36,90 | 37,40 | 36,65 | 37,30 | 35.500 | | 2003-11-12 | 00:00:00 | 37,30 | 37,80 | 36,90 | 37,80 | 28.500 | | 2003-11-13 | 00:00:00 | 37,95 | 38,20 | 37,05 | 37,40 | 42.400 | | 2003-11-14 | 00:00:00 | 37,35 | 37,95 | 37,15 | 37,70 | 24.500 | | 2003-11-17 | 00:00:00 | 37,05 | 37,05 | 36,05 | 36,40 | 30.900 | | 2003-11-18 | 00:00:00 | 36,70 | 36,90 | 35,90 | 36,00 | 30.100 | | 2003-11-19 | 00:00:00 | 35,80 | 36,25 | 35,20 | 36,20 | 28.100 | | 2003-11-20 | 00:00:00 | 36,45 | 36,45 | 35,20 | 36,00 | 23.300 | | 2003-11-21 | 00:00:00 | 35,60 | 36,10 | 35,60 | 36,05 | 13.900 | | 2003-11-24 | 00:00:00 | 35,86 | 37,11 | 35,86 | 37,00 | 18.300 | | 2003-11-25 | 00:00:00 | 37,10 | 37,75 | 37,05 | 37,57 | 23.800 | | 2003-11-26 | 00:00:00 | 37,60 | 37,90 | 36,80 | 37,10 | 27.300 | | 2003-11-27 | 00:00:00 | 37,30 | 37,60 | 37,10 | 37,60 | 20.900 | | 2003-11-28 | 00:00:00 | 37,65 | 37,65 | 36,35 | 36,75 | 12.600 | | 2003-12-01 | 00:00:00 | 37,00 | 37,35 | 36,65 | 37,14 | 15.000 | | 2003-12-02 | 00:00:00 | 37,30 | 37,30 | 36,15 | 36,40 | 16.800 | | 2003-12-03 | 00:00:00 | 36,30 | 36,80 | 36,15 | 36,30 | 29.400 | | 2003-12-04 | 00:00:00 | 36,55 | 37,25 | 36,25 | 36,80 | 31.300 | | 2003-12-05 | 00:00:00 | 36,70 | 36,95 | 36,27 | 36,40 | 17.900 | | 2003-12-08 | 00:00:00 | 36,40 | 36,40 | 35,85 | 36,00 | 23.600 | | 2003-12-09 | 00:00:00 | 36,40 | 36,50 | 35,70 | 35,75 | 26.500 | | 2003-12-10 | 00:00:00 | 35,75 | 36,05 | 35,52 | 35,95 | 16.400 | | 2003-12-11 | 00:00:00 | 36,25 | 37,10 | 36,25 | 36,90 | 49.100 | | 2003-12-12 | 00:00:00 | 37,25 | 37,85 | 37,00 | 37,20 | 48.000 | | 2003-12-15 | 00:00:00 | 37,98 | 37,98 | 37,05 | 37,06 | 38.600 | | 2003-12-16 | 00:00:00 | 36,78 | 37,10 | 36,65 | 36,88 | 14.500 | | 2003-12-17 | 00:00:00 | 36,90 | 36,95 | 36,35 | 36,40 | 21.000 | | 2003-12-18 | 00:00:00 | 36,20 | 37,10 | 36,06 | 37,00 | 18.700 | | 2003-12-19 | 00:00:00 | 37,10 | 37,40 | 36,90 | 37,00 | 26.300 | | 2003-12-22 | 00:00:00 | 37,00 | 37,15 | 36,70 | 37,00 | 51.200 | | 2003-12-23 | 00:00:00 | 37,10 | 37,20 | 36,70 | 36,95 | 18.200 | | 2003-12-24 | 00:00:00 | 36,95 | 36,95 | 36,95 | 36,95 | 0 | | 2003-12-25 | 00:00:00 | 36,95 | 36,95 | 36,95 | 36,95 | 0 | | 2003-12-26 | 00:00:00 | 36,95 | 36,95 | 36,95 | 36,95 | 0 | | 2003-12-29 | 00:00:00 | 37,30 | 37,31 | 36,83 | 36,95 | 18.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
