(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 | | 2005-03-21 | 00:00:00 | 34,60 | 34,95 | 34,40 | 34,80 | 29.100 | | 2005-03-22 | 00:00:00 | 34,85 | 35,45 | 34,83 | 35,30 | 44.000 | | 2005-03-23 | 00:00:00 | 35,15 | 35,52 | 35,01 | 35,50 | 46.800 | | 2005-03-24 | 00:00:00 | 35,45 | 35,50 | 35,23 | 35,45 | 24.300 | | 2005-03-25 | 00:00:00 | 35,45 | 35,45 | 35,45 | 35,45 | 0 | | 2005-03-28 | 00:00:00 | 35,45 | 35,45 | 35,45 | 35,45 | 0 | | 2005-03-29 | 00:00:00 | 35,38 | 35,42 | 34,85 | 35,30 | 18.800 | | 2005-03-30 | 00:00:00 | 35,00 | 35,35 | 35,00 | 35,35 | 21.300 | | 2005-03-31 | 00:00:00 | 35,35 | 35,50 | 34,96 | 34,99 | 22.900 | | 2005-04-01 | 00:00:00 | 34,88 | 35,20 | 34,85 | 35,10 | 20.000 | | 2005-04-04 | 00:00:00 | 35,10 | 35,10 | 34,61 | 34,96 | 16.400 | | 2005-04-05 | 00:00:00 | 35,08 | 35,46 | 35,05 | 35,22 | 21.700 | | 2005-04-06 | 00:00:00 | 35,20 | 35,35 | 34,95 | 35,10 | 9.500 | | 2005-04-07 | 00:00:00 | 34,95 | 35,22 | 34,75 | 35,15 | 25.100 | | 2005-04-08 | 00:00:00 | 35,15 | 35,20 | 34,67 | 34,82 | 22.800 | | 2005-04-11 | 00:00:00 | 34,60 | 35,04 | 34,40 | 34,90 | 20.700 | | 2005-04-12 | 00:00:00 | 34,80 | 34,90 | 34,57 | 34,70 | 16.800 | | 2005-04-13 | 00:00:00 | 34,85 | 34,88 | 34,47 | 34,69 | 14.300 | | 2005-04-14 | 00:00:00 | 34,52 | 35,02 | 34,50 | 34,67 | 17.400 | | 2005-04-15 | 00:00:00 | 34,50 | 34,55 | 33,90 | 33,92 | 30.400 | | 2005-04-18 | 00:00:00 | 33,08 | 33,56 | 33,05 | 33,20 | 49.100 | | 2005-04-19 | 00:00:00 | 33,25 | 33,58 | 33,20 | 33,40 | 17.800 | | 2005-04-20 | 00:00:00 | 33,40 | 33,50 | 33,05 | 33,20 | 11.100 | | 2005-04-21 | 00:00:00 | 33,13 | 33,42 | 32,86 | 33,14 | 33.600 | | 2005-04-22 | 00:00:00 | 33,30 | 33,42 | 33,10 | 33,10 | 20.800 | | 2005-04-25 | 00:00:00 | 33,17 | 33,29 | 32,95 | 33,29 | 10.600 | | 2005-04-26 | 00:00:00 | 33,15 | 33,15 | 32,72 | 32,95 | 11.600 | | 2005-04-27 | 00:00:00 | 32,52 | 32,85 | 32,32 | 32,65 | 16.100 | | 2005-04-28 | 00:00:00 | 32,60 | 32,70 | 32,27 | 32,30 | 14.300 | | 2005-04-29 | 00:00:00 | 32,20 | 32,98 | 32,12 | 32,72 | 13.800 | | 2005-05-02 | 00:00:00 | 32,93 | 33,07 | 32,85 | 33,03 | 20.500 | | 2005-05-03 | 00:00:00 | 32,95 | 33,30 | 32,90 | 33,10 | 5.900 | | 2005-05-04 | 00:00:00 | 33,10 | 33,50 | 32,96 | 33,30 | 22.100 | | 2005-05-05 | 00:00:00 | 33,37 | 33,55 | 33,37 | 33,45 | 4.600 | | 2005-05-06 | 00:00:00 | 33,35 | 33,85 | 33,33 | 33,60 | 17.300 | | 2005-05-09 | 00:00:00 | 33,62 | 33,80 | 33,45 | 33,60 | 15.800 | | 2005-05-10 | 00:00:00 | 33,48 | 33,67 | 33,30 | 33,43 | 16.500 | | 2005-05-11 | 00:00:00 | 33,20 | 33,85 | 33,20 | 33,50 | 11.900 | | 2005-05-12 | 00:00:00 | 33,88 | 34,28 | 33,86 | 34,15 | 15.200 | | 2005-05-13 | 00:00:00 | 33,48 | 33,88 | 33,45 | 33,78 | 15.200 | | 2005-05-16 | 00:00:00 | 33,88 | 34,00 | 33,80 | 33,80 | 3.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
