(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-14 | 00:00:00 | 35,40 | 35,45 | 34,80 | 34,95 | 20.400 | | 2004-06-15 | 00:00:00 | 34,82 | 35,15 | 34,65 | 35,10 | 25.200 | | 2004-06-16 | 00:00:00 | 35,25 | 35,50 | 35,25 | 35,25 | 18.800 | | 2004-06-17 | 00:00:00 | 35,30 | 35,55 | 35,20 | 35,35 | 31.900 | | 2004-06-18 | 00:00:00 | 35,30 | 35,50 | 35,00 | 35,30 | 34.200 | | 2004-06-21 | 00:00:00 | 35,42 | 35,42 | 34,95 | 35,15 | 18.700 | | 2004-06-22 | 00:00:00 | 35,10 | 35,20 | 34,60 | 34,80 | 20.200 | | 2004-06-23 | 00:00:00 | 34,80 | 35,20 | 34,80 | 35,20 | 18.100 | | 2004-06-24 | 00:00:00 | 35,40 | 35,85 | 35,40 | 35,70 | 41.200 | | 2004-06-25 | 00:00:00 | 35,60 | 35,80 | 35,33 | 35,40 | 14.900 | | 2004-06-28 | 00:00:00 | 35,50 | 36,36 | 35,35 | 36,36 | 53.900 | | 2004-06-29 | 00:00:00 | 36,15 | 36,55 | 36,15 | 36,40 | 26.000 | | 2004-06-30 | 00:00:00 | 36,30 | 36,55 | 36,25 | 36,33 | 28.800 | | 2004-07-01 | 00:00:00 | 36,50 | 36,62 | 36,05 | 36,05 | 16.200 | | 2004-07-02 | 00:00:00 | 35,97 | 36,00 | 35,65 | 35,70 | 16.800 | | 2004-07-05 | 00:00:00 | 35,73 | 35,90 | 35,70 | 35,83 | 6.900 | | 2004-07-06 | 00:00:00 | 35,90 | 35,90 | 35,21 | 35,30 | 11.600 | | 2004-07-07 | 00:00:00 | 35,25 | 35,80 | 35,20 | 35,65 | 15.600 | | 2004-07-08 | 00:00:00 | 35,50 | 36,00 | 35,45 | 35,90 | 19.800 | | 2004-07-09 | 00:00:00 | 35,90 | 36,00 | 35,64 | 35,70 | 20.800 | | 2004-07-12 | 00:00:00 | 35,60 | 35,91 | 35,45 | 35,45 | 12.300 | | 2004-07-13 | 00:00:00 | 35,75 | 36,00 | 35,75 | 35,90 | 15.700 | | 2004-07-14 | 00:00:00 | 35,55 | 35,65 | 35,30 | 35,65 | 17.500 | | 2004-07-15 | 00:00:00 | 35,50 | 35,80 | 35,36 | 35,65 | 27.000 | | 2004-07-16 | 00:00:00 | 35,50 | 35,83 | 35,40 | 35,45 | 40.600 | | 2004-07-19 | 00:00:00 | 35,50 | 35,67 | 35,20 | 35,20 | 16.600 | | 2004-07-20 | 00:00:00 | 35,25 | 35,55 | 35,10 | 35,35 | 20.100 | | 2004-07-21 | 00:00:00 | 35,50 | 35,99 | 35,50 | 35,60 | 21.500 | | 2004-07-22 | 00:00:00 | 35,30 | 35,70 | 35,25 | 35,35 | 13.100 | | 2004-07-23 | 00:00:00 | 35,50 | 35,86 | 35,45 | 35,55 | 16.300 | | 2004-07-26 | 00:00:00 | 35,55 | 35,70 | 35,20 | 35,20 | 22.600 | | 2004-07-27 | 00:00:00 | 35,30 | 35,80 | 35,27 | 35,77 | 17.700 | | 2004-07-28 | 00:00:00 | 35,86 | 36,88 | 35,86 | 36,70 | 53.800 | | 2004-07-29 | 00:00:00 | 36,80 | 37,25 | 36,80 | 37,20 | 63.500 | | 2004-07-30 | 00:00:00 | 37,00 | 37,10 | 36,85 | 36,90 | 31.600 | | 2004-08-02 | 00:00:00 | 36,90 | 37,08 | 36,45 | 36,80 | 27.300 | | 2004-08-03 | 00:00:00 | 37,00 | 37,21 | 36,75 | 37,00 | 26.400 | | 2004-08-04 | 00:00:00 | 36,50 | 36,50 | 35,55 | 35,55 | 41.200 | | 2004-08-05 | 00:00:00 | 35,90 | 35,90 | 34,95 | 35,05 | 64.500 | | 2004-08-06 | 00:00:00 | 34,65 | 34,65 | 33,65 | 33,90 | 64.000 | | 2004-08-09 | 00:00:00 | 33,90 | 33,90 | 33,33 | 33,60 | 46.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
