(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 | | 2005-10-31 | 00:00:00 | 36,52 | 36,90 | 36,13 | 36,29 | 14.300 | | 2005-11-01 | 00:00:00 | 36,22 | 36,29 | 35,89 | 36,29 | 11.600 | | 2005-11-02 | 00:00:00 | 36,12 | 36,53 | 35,90 | 36,53 | 15.600 | | 2005-11-03 | 00:00:00 | 35,90 | 37,04 | 35,36 | 35,85 | 65.100 | | 2005-11-04 | 00:00:00 | 35,80 | 35,85 | 34,95 | 35,27 | 90.900 | | 2005-11-07 | 00:00:00 | 35,40 | 36,27 | 35,40 | 36,24 | 46.400 | | 2005-11-08 | 00:00:00 | 36,05 | 36,88 | 36,05 | 36,67 | 36.700 | | 2005-11-09 | 00:00:00 | 36,90 | 36,99 | 36,18 | 36,46 | 19.600 | | 2005-11-10 | 00:00:00 | 36,47 | 36,56 | 35,94 | 36,10 | 17.500 | | 2005-11-11 | 00:00:00 | 36,58 | 36,96 | 36,47 | 36,86 | 14.600 | | 2005-11-14 | 00:00:00 | 36,98 | 37,21 | 36,80 | 36,97 | 17.800 | | 2005-11-15 | 00:00:00 | 36,90 | 37,23 | 36,90 | 37,13 | 21.900 | | 2005-11-16 | 00:00:00 | 37,00 | 37,30 | 36,96 | 37,13 | 14.200 | | 2005-11-17 | 00:00:00 | 37,00 | 37,48 | 36,97 | 37,35 | 18.100 | | 2005-11-18 | 00:00:00 | 37,50 | 37,97 | 37,50 | 37,71 | 32.400 | | 2005-11-21 | 00:00:00 | 37,65 | 38,06 | 37,62 | 38,00 | 23.800 | | 2005-11-22 | 00:00:00 | 37,98 | 38,03 | 37,40 | 37,40 | 17.400 | | 2005-11-23 | 00:00:00 | 37,45 | 37,45 | 37,13 | 37,31 | 13.600 | | 2005-11-24 | 00:00:00 | 37,30 | 37,32 | 36,90 | 37,32 | 13.400 | | 2005-11-25 | 00:00:00 | 37,15 | 37,41 | 37,15 | 37,31 | 9.400 | | 2005-11-28 | 00:00:00 | 37,25 | 37,66 | 37,20 | 37,23 | 16.300 | | 2005-11-29 | 00:00:00 | 37,00 | 37,34 | 37,00 | 37,30 | 7.500 | | 2005-11-30 | 00:00:00 | 37,20 | 37,50 | 37,09 | 37,35 | 11.200 | | 2005-12-01 | 00:00:00 | 37,45 | 37,60 | 37,11 | 37,56 | 20.500 | | 2005-12-02 | 00:00:00 | 37,62 | 37,91 | 37,60 | 37,82 | 23.700 | | 2005-12-05 | 00:00:00 | 37,80 | 38,03 | 37,70 | 37,92 | 21.600 | | 2005-12-06 | 00:00:00 | 37,90 | 38,19 | 37,74 | 37,98 | 12.000 | | 2005-12-07 | 00:00:00 | 37,99 | 38,41 | 37,44 | 37,47 | 15.600 | | 2005-12-08 | 00:00:00 | 37,27 | 37,54 | 37,08 | 37,53 | 20.600 | | 2005-12-09 | 00:00:00 | 37,40 | 37,72 | 37,40 | 37,65 | 10.800 | | 2005-12-12 | 00:00:00 | 37,77 | 37,86 | 37,41 | 37,56 | 21.100 | | 2005-12-13 | 00:00:00 | 37,52 | 37,87 | 37,45 | 37,45 | 16.900 | | 2005-12-14 | 00:00:00 | 37,47 | 37,47 | 37,09 | 37,27 | 18.300 | | 2005-12-15 | 00:00:00 | 37,33 | 37,34 | 36,90 | 36,95 | 18.100 | | 2005-12-16 | 00:00:00 | 36,92 | 37,06 | 36,70 | 37,06 | 19.900 | | 2005-12-19 | 00:00:00 | 37,01 | 37,20 | 36,70 | 36,86 | 18.800 | | 2005-12-20 | 00:00:00 | 36,80 | 37,25 | 36,79 | 37,00 | 25.600 | | 2005-12-21 | 00:00:00 | 37,10 | 37,10 | 36,68 | 36,68 | 20.700 | | 2005-12-22 | 00:00:00 | 36,80 | 36,97 | 36,61 | 36,71 | 31.100 | | 2005-12-23 | 00:00:00 | 36,77 | 36,80 | 36,64 | 36,80 | 12.900 | | 2005-12-26 | 00:00:00 | 36,80 | 36,80 | 36,80 | 36,80 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
