(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 | | 2005-12-26 | 00:00:00 | 36,80 | 36,80 | 36,80 | 36,80 | 0 | | 2005-12-27 | 00:00:00 | 36,82 | 36,95 | 36,79 | 36,88 | 20.500 | | 2005-12-28 | 00:00:00 | 36,90 | 37,28 | 36,83 | 37,10 | 17.500 | | 2005-12-29 | 00:00:00 | 37,28 | 37,52 | 37,27 | 37,35 | 26.300 | | 2005-12-30 | 00:00:00 | 37,28 | 37,38 | 36,82 | 37,00 | 9.100 | | 2006-01-02 | 00:00:00 | 37,02 | 37,46 | 37,02 | 37,46 | 17.000 | | 2006-01-03 | 00:00:00 | 37,48 | 37,66 | 37,07 | 37,20 | 26.800 | | 2006-01-04 | 00:00:00 | 37,42 | 37,51 | 37,06 | 37,48 | 40.800 | | 2006-01-05 | 00:00:00 | 37,50 | 37,54 | 37,25 | 37,35 | 16.200 | | 2006-01-06 | 00:00:00 | 37,30 | 37,81 | 37,30 | 37,81 | 17.600 | | 2006-01-09 | 00:00:00 | 37,90 | 37,90 | 37,60 | 37,78 | 30.800 | | 2006-01-10 | 00:00:00 | 37,45 | 37,68 | 37,45 | 37,65 | 16.600 | | 2006-01-11 | 00:00:00 | 37,70 | 37,70 | 37,28 | 37,46 | 18.000 | | 2006-01-12 | 00:00:00 | 37,42 | 37,59 | 37,14 | 37,32 | 27.500 | | 2006-01-13 | 00:00:00 | 37,22 | 37,30 | 36,86 | 37,10 | 30.100 | | 2006-01-16 | 00:00:00 | 36,91 | 37,07 | 36,81 | 37,02 | 22.000 | | 2006-01-17 | 00:00:00 | 36,82 | 36,90 | 36,48 | 36,53 | 29.200 | | 2006-01-18 | 00:00:00 | 36,20 | 36,29 | 36,09 | 36,19 | 34.700 | | 2006-01-19 | 00:00:00 | 36,15 | 36,27 | 36,05 | 36,05 | 27.700 | | 2006-01-20 | 00:00:00 | 36,10 | 36,21 | 35,62 | 35,66 | 28.800 | | 2006-01-23 | 00:00:00 | 35,70 | 35,92 | 35,60 | 35,82 | 30.800 | | 2006-01-24 | 00:00:00 | 35,88 | 36,05 | 35,80 | 35,88 | 25.700 | | 2006-01-25 | 00:00:00 | 36,20 | 37,30 | 36,20 | 36,60 | 26.200 | | 2006-01-26 | 00:00:00 | 36,52 | 37,10 | 36,46 | 36,85 | 42.700 | | 2006-01-27 | 00:00:00 | 37,20 | 37,30 | 36,63 | 37,01 | 36.000 | | 2006-01-30 | 00:00:00 | 36,90 | 37,14 | 36,59 | 37,00 | 38.000 | | 2006-01-31 | 00:00:00 | 37,01 | 37,41 | 37,00 | 37,24 | 28.800 | | 2006-02-01 | 00:00:00 | 37,00 | 37,66 | 37,00 | 37,45 | 26.800 | | 2006-02-02 | 00:00:00 | 37,60 | 38,29 | 37,60 | 37,77 | 61.100 | | 2006-02-03 | 00:00:00 | 38,05 | 38,40 | 38,05 | 38,28 | 28.200 | | 2006-02-06 | 00:00:00 | 38,30 | 38,72 | 38,30 | 38,57 | 35.900 | | 2006-02-07 | 00:00:00 | 38,79 | 38,97 | 38,58 | 38,80 | 26.800 | | 2006-02-08 | 00:00:00 | 38,52 | 38,77 | 38,50 | 38,74 | 34.000 | | 2006-02-09 | 00:00:00 | 38,80 | 39,23 | 38,80 | 39,19 | 42.900 | | 2006-02-10 | 00:00:00 | 39,00 | 39,74 | 39,00 | 39,67 | 42.000 | | 2006-02-13 | 00:00:00 | 39,48 | 40,87 | 39,48 | 40,52 | 102.700 | | 2006-02-14 | 00:00:00 | 40,58 | 40,67 | 39,42 | 40,23 | 55.900 | | 2006-02-15 | 00:00:00 | 39,90 | 39,90 | 39,40 | 39,49 | 29.100 | | 2006-02-16 | 00:00:00 | 39,80 | 39,83 | 39,26 | 39,40 | 20.000 | | 2006-02-17 | 00:00:00 | 39,70 | 39,96 | 39,47 | 39,64 | 28.700 | | 2006-02-20 | 00:00:00 | 39,52 | 39,75 | 39,11 | 39,65 | 23.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
