Última Hora: "Bruxelas aprova 2,4 milhões para pessoal da Qimonda - Diário de Notícias - Lisboa" Fri, 03 Sep 2010 07:41:38 GMT+00:00    "Euribor a 12 meses sobe há duas sessões - Diário Económico" Fri, 03 Sep 2010 09:34:15 GMT+00:00    "3G Capital compra Burger King por 3.122 milhões de euros - OJE" Fri, 03 Sep 2010 00:48:56 GMT+00:00    "Farmácias abrem 24 horas por dia mas sem cobrar taxas - Diário de Notícias - Lisboa" Fri, 03 Sep 2010 00:27:24 GMT+00:00    "TAP bate recorde de passageiros - Record" Fri, 03 Sep 2010 00:05:24 GMT+00:00    "UGT abre a porta a um novo acordo para o salário mínimo no próximo ano - Público.pt" Fri, 03 Sep 2010 06:49:00 GMT+00:00    "Galp e banca colocam bolsa portuguesa em queda - Jornal de Negócios - Portugal" Fri, 03 Sep 2010 09:38:26 GMT+00:00    "Pestana Porto Santo em All Inclusive - Opção Turismo" Fri, 03 Sep 2010 08:27:10 GMT+00:00    "Investimento e consumo puxam pelo PIB europeu - DiarioEconomico.com" Thu, 02 Sep 2010 23:17:11 GMT+00:00   "Pedro Silva Pereira sobre o Orçamento: "Espero que existam ... - Jornal de Negócios - Portugal" Fri, 03 Sep 2010 09:08:16 GMT+00:00      Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Subida de
+0,060 (+6,900%) BANIF - [Ticker: BNF.LS]Gráfico BANIF  Notícias BANIF  Download de Históricos Metastock BANIF e Outros  Análise Técnica BANIF  
Última Trade0,930Range 52 Semanas[0,770 - 1,520]
Hora da Última Trade2010-09-03 - 12:02Price-Target 1 AnoN/A
Variação+0,060 (+6,900%)Capitalização Bolsista720
Bid / Ask0,920 x 12 - 766,000 x 1EPS0,00
Abertura0,890PERN/A
Máximo0,930Pagamento DividendoN/A
Mínimo0,890Data Ex-Dividendo2010-09-03
Fecho Anterior79,000Yield4,60
Volume863.400Volume Médio (3m)538.436
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para BNF.LS de 2000-01-01 a 2010-09-03
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2000-01-0300:00:001,081,081,041,06674
2000-01-0400:00:001,041,051,021,05409
2000-01-0500:00:001,061,061,021,05428
2000-01-0600:00:001,031,031,021,0277
2000-01-0700:00:001,021,041,021,03120
2000-01-1000:00:001,031,051,021,05579
2000-01-1100:00:001,061,131,061,115.810
2000-01-1200:00:001,121,421,091,308.687
2000-01-1300:00:001,301,321,211,234.328
2000-01-1400:00:001,221,291,211,287.585
2000-01-1700:00:001,291,361,281,337.154
2000-01-1800:00:001,351,421,351,398.692
2000-01-1900:00:001,411,411,381,403.043
2000-01-2000:00:001,401,411,311,321.851
2000-01-2100:00:001,331,371,321,355.443
2000-01-2400:00:001,381,421,361,386.807
2000-01-2500:00:001,361,381,341,351.105
2000-01-2600:00:001,341,411,341,395.265
2000-01-2700:00:001,401,401,381,381.815
2000-01-2800:00:001,401,401,351,35634
2000-01-3100:00:001,351,361,341,35307
2000-02-0100:00:001,351,351,301,32837
2000-02-0200:00:001,311,321,291,31800
2000-02-0300:00:001,321,331,301,312.211
2000-02-0400:00:001,301,311,291,29723
2000-02-0700:00:001,291,301,261,28851
2000-02-0800:00:001,281,281,211,231.450
2000-02-0900:00:001,231,241,191,191.400
2000-02-1000:00:001,201,221,191,201.279
2000-02-1100:00:001,201,301,201,252.148
2000-02-1400:00:001,281,281,251,281.285
2000-02-1500:00:001,241,271,241,26738
2000-02-1600:00:001,261,261,221,22562
2000-02-1700:00:001,231,231,211,21649
2000-02-1800:00:001,211,241,191,19936
2000-02-2100:00:001,211,211,141,151.607
2000-02-2200:00:001,161,161,151,151.881
2000-02-2300:00:001,171,201,161,182.701
2000-02-2400:00:001,191,211,161,203.079
2000-02-2500:00:001,191,231,191,221.695
2000-02-2800:00:001,211,211,181,181.193
2000-02-2900:00:001,191,211,191,19572
2000-03-0100:00:001,231,231,191,19919
2000-03-0200:00:001,191,211,181,18455
2000-03-0300:00:001,201,211,191,201.597
2000-03-0600:00:001,251,251,191,22765
2000-03-0800:00:001,221,221,191,191.229
2000-03-0900:00:001,191,191,171,191.000
2000-03-1000:00:001,191,211,171,20664
2000-03-1300:00:001,201,201,141,16874
2000-03-1400:00:001,161,181,151,15438
2000-03-1500:00:001,151,161,141,14657
2000-03-1600:00:001,161,161,121,131.378
2000-03-1700:00:001,151,191,111,161.874
2000-03-2000:00:001,121,341,121,194.135
2000-03-2100:00:001,211,211,141,151.547
2000-03-2200:00:001,141,171,141,17564
2000-03-2300:00:001,151,171,121,131.502
2000-03-2400:00:001,161,161,131,13733
2000-03-2700:00:001,131,161,121,161.472
2000-03-2800:00:001,161,331,161,235.990
2000-03-2900:00:001,231,281,171,204.183
2000-03-3000:00:001,181,201,141,19561
2000-03-3100:00:001,221,221,181,193.703
2000-04-0300:00:001,191,191,161,19722
2000-04-0400:00:001,151,161,011,105.767
2000-04-0500:00:001,131,141,101,12710
2000-04-0600:00:001,161,161,131,13540
2000-04-0700:00:001,131,191,131,14703
2000-04-1000:00:001,161,171,131,13212
2000-04-1100:00:001,131,131,111,13478
2000-04-1200:00:001,121,131,121,1260.473
2000-04-1300:00:001,111,121,111,112.640
2000-04-1400:00:001,111,121,061,061.505
2000-04-1700:00:001,051,081,051,081.105
2000-04-1800:00:001,081,081,041,04654
2000-04-1900:00:001,061,071,041,06388
2000-04-2000:00:001,051,061,041,04192
2000-04-2600:00:001,061,071,061,07379
2000-04-2700:00:001,041,051,041,059
2000-04-2800:00:001,061,061,041,04364
2000-05-0200:00:001,061,061,041,04134
2000-05-0300:00:001,041,041,041,0479
2000-05-0400:00:001,041,051,041,04259
2000-05-0500:00:001,041,051,041,042.059
2000-05-0800:00:001,041,051,011,05925
2000-05-0900:00:001,021,021,021,027
2000-05-1000:00:001,021,031,021,02638
2000-05-1100:00:001,021,031,021,03182
2000-05-1200:00:001,011,021,011,02298
2000-05-1500:00:001,011,031,011,01309
2000-05-1600:00:001,011,021,011,0123
2000-05-1700:00:001,031,031,011,01526
2000-05-1800:00:001,001,020,991,0014.059
2000-05-1900:00:001,001,000,991,00568
2000-05-2200:00:001,001,000,990,99441
2000-05-2300:00:000,990,990,990,99111
2000-05-2400:00:000,990,990,990,99255
2000-05-2500:00:001,011,011,001,011.764
2000-05-2600:00:001,001,011,001,00244
2000-05-2900:00:001,021,031,001,01346
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Pesquisas na Internet:

Largura do Site:

 Imagem de Fundo:

Copyright@1998-2010 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters