(Login BolsaPT & Canal Forex) |
|
 BANIF - [Ticker: BNF.LS] |     | | Última Trade | 1,150 | Range 52 Semanas | [1,010 - 1,600] | | Hora da Última Trade | 2010-03-19 - 17:35 | Price-Target 1 Ano | N/A | | Variação | -0,030 (-2.54%) | Capitalização Bolsista | 720 | | Bid / Ask | 1,150 x 38 - 555,000 x 1 | EPS | 0,00 | | Abertura | 1,170 | PER | N/A | | Máximo | 1,180 | Pagamento Dividendo | N/A | | Mínimo | 1,150 | Data Ex-Dividendo | 2010-03-22 | | Fecho Anterior | 3,000 | Yield | 5,51 | | Volume | 104.198 | Volume Médio (3m) | 199.243 | | 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 2010-03-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 1,08 | 1,08 | 1,04 | 1,06 | 674 | | 2000-01-04 | 00:00:00 | 1,04 | 1,05 | 1,02 | 1,05 | 409 | | 2000-01-05 | 00:00:00 | 1,06 | 1,06 | 1,02 | 1,05 | 428 | | 2000-01-06 | 00:00:00 | 1,03 | 1,03 | 1,02 | 1,02 | 77 | | 2000-01-07 | 00:00:00 | 1,02 | 1,04 | 1,02 | 1,03 | 120 | | 2000-01-10 | 00:00:00 | 1,03 | 1,05 | 1,02 | 1,05 | 579 | | 2000-01-11 | 00:00:00 | 1,06 | 1,13 | 1,06 | 1,11 | 5.810 | | 2000-01-12 | 00:00:00 | 1,12 | 1,42 | 1,09 | 1,30 | 8.687 | | 2000-01-13 | 00:00:00 | 1,30 | 1,32 | 1,21 | 1,23 | 4.328 | | 2000-01-14 | 00:00:00 | 1,22 | 1,29 | 1,21 | 1,28 | 7.585 | | 2000-01-17 | 00:00:00 | 1,29 | 1,36 | 1,28 | 1,33 | 7.154 | | 2000-01-18 | 00:00:00 | 1,35 | 1,42 | 1,35 | 1,39 | 8.692 | | 2000-01-19 | 00:00:00 | 1,41 | 1,41 | 1,38 | 1,40 | 3.043 | | 2000-01-20 | 00:00:00 | 1,40 | 1,41 | 1,31 | 1,32 | 1.851 | | 2000-01-21 | 00:00:00 | 1,33 | 1,37 | 1,32 | 1,35 | 5.443 | | 2000-01-24 | 00:00:00 | 1,38 | 1,42 | 1,36 | 1,38 | 6.807 | | 2000-01-25 | 00:00:00 | 1,36 | 1,38 | 1,34 | 1,35 | 1.105 | | 2000-01-26 | 00:00:00 | 1,34 | 1,41 | 1,34 | 1,39 | 5.265 | | 2000-01-27 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,38 | 1.815 | | 2000-01-28 | 00:00:00 | 1,40 | 1,40 | 1,35 | 1,35 | 634 | | 2000-01-31 | 00:00:00 | 1,35 | 1,36 | 1,34 | 1,35 | 307 | | 2000-02-01 | 00:00:00 | 1,35 | 1,35 | 1,30 | 1,32 | 837 | | 2000-02-02 | 00:00:00 | 1,31 | 1,32 | 1,29 | 1,31 | 800 | | 2000-02-03 | 00:00:00 | 1,32 | 1,33 | 1,30 | 1,31 | 2.211 | | 2000-02-04 | 00:00:00 | 1,30 | 1,31 | 1,29 | 1,29 | 723 | | 2000-02-07 | 00:00:00 | 1,29 | 1,30 | 1,26 | 1,28 | 851 | | 2000-02-08 | 00:00:00 | 1,28 | 1,28 | 1,21 | 1,23 | 1.450 | | 2000-02-09 | 00:00:00 | 1,23 | 1,24 | 1,19 | 1,19 | 1.400 | | 2000-02-10 | 00:00:00 | 1,20 | 1,22 | 1,19 | 1,20 | 1.279 | | 2000-02-11 | 00:00:00 | 1,20 | 1,30 | 1,20 | 1,25 | 2.148 | | 2000-02-14 | 00:00:00 | 1,28 | 1,28 | 1,25 | 1,28 | 1.285 | | 2000-02-15 | 00:00:00 | 1,24 | 1,27 | 1,24 | 1,26 | 738 | | 2000-02-16 | 00:00:00 | 1,26 | 1,26 | 1,22 | 1,22 | 562 | | 2000-02-17 | 00:00:00 | 1,23 | 1,23 | 1,21 | 1,21 | 649 | | 2000-02-18 | 00:00:00 | 1,21 | 1,24 | 1,19 | 1,19 | 936 | | 2000-02-21 | 00:00:00 | 1,21 | 1,21 | 1,14 | 1,15 | 1.607 | | 2000-02-22 | 00:00:00 | 1,16 | 1,16 | 1,15 | 1,15 | 1.881 | | 2000-02-23 | 00:00:00 | 1,17 | 1,20 | 1,16 | 1,18 | 2.701 | | 2000-02-24 | 00:00:00 | 1,19 | 1,21 | 1,16 | 1,20 | 3.079 | | 2000-02-25 | 00:00:00 | 1,19 | 1,23 | 1,19 | 1,22 | 1.695 | | 2000-02-28 | 00:00:00 | 1,21 | 1,21 | 1,18 | 1,18 | 1.193 | | 2000-02-29 | 00:00:00 | 1,19 | 1,21 | 1,19 | 1,19 | 572 | | 2000-03-01 | 00:00:00 | 1,23 | 1,23 | 1,19 | 1,19 | 919 | | 2000-03-02 | 00:00:00 | 1,19 | 1,21 | 1,18 | 1,18 | 455 | | 2000-03-03 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,20 | 1.597 | | 2000-03-06 | 00:00:00 | 1,25 | 1,25 | 1,19 | 1,22 | 765 | | 2000-03-08 | 00:00:00 | 1,22 | 1,22 | 1,19 | 1,19 | 1.229 | | 2000-03-09 | 00:00:00 | 1,19 | 1,19 | 1,17 | 1,19 | 1.000 | | 2000-03-10 | 00:00:00 | 1,19 | 1,21 | 1,17 | 1,20 | 664 | | 2000-03-13 | 00:00:00 | 1,20 | 1,20 | 1,14 | 1,16 | 874 | | 2000-03-14 | 00:00:00 | 1,16 | 1,18 | 1,15 | 1,15 | 438 | | 2000-03-15 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,14 | 657 | | 2000-03-16 | 00:00:00 | 1,16 | 1,16 | 1,12 | 1,13 | 1.378 | | 2000-03-17 | 00:00:00 | 1,15 | 1,19 | 1,11 | 1,16 | 1.874 | | 2000-03-20 | 00:00:00 | 1,12 | 1,34 | 1,12 | 1,19 | 4.135 | | 2000-03-21 | 00:00:00 | 1,21 | 1,21 | 1,14 | 1,15 | 1.547 | | 2000-03-22 | 00:00:00 | 1,14 | 1,17 | 1,14 | 1,17 | 564 | | 2000-03-23 | 00:00:00 | 1,15 | 1,17 | 1,12 | 1,13 | 1.502 | | 2000-03-24 | 00:00:00 | 1,16 | 1,16 | 1,13 | 1,13 | 733 | | 2000-03-27 | 00:00:00 | 1,13 | 1,16 | 1,12 | 1,16 | 1.472 | | 2000-03-28 | 00:00:00 | 1,16 | 1,33 | 1,16 | 1,23 | 5.990 | | 2000-03-29 | 00:00:00 | 1,23 | 1,28 | 1,17 | 1,20 | 4.183 | | 2000-03-30 | 00:00:00 | 1,18 | 1,20 | 1,14 | 1,19 | 561 | | 2000-03-31 | 00:00:00 | 1,22 | 1,22 | 1,18 | 1,19 | 3.703 | | 2000-04-03 | 00:00:00 | 1,19 | 1,19 | 1,16 | 1,19 | 722 | | 2000-04-04 | 00:00:00 | 1,15 | 1,16 | 1,01 | 1,10 | 5.767 | | 2000-04-05 | 00:00:00 | 1,13 | 1,14 | 1,10 | 1,12 | 710 | | 2000-04-06 | 00:00:00 | 1,16 | 1,16 | 1,13 | 1,13 | 540 | | 2000-04-07 | 00:00:00 | 1,13 | 1,19 | 1,13 | 1,14 | 703 | | 2000-04-10 | 00:00:00 | 1,16 | 1,17 | 1,13 | 1,13 | 212 | | 2000-04-11 | 00:00:00 | 1,13 | 1,13 | 1,11 | 1,13 | 478 | | 2000-04-12 | 00:00:00 | 1,12 | 1,13 | 1,12 | 1,12 | 60.473 | | 2000-04-13 | 00:00:00 | 1,11 | 1,12 | 1,11 | 1,11 | 2.640 | | 2000-04-14 | 00:00:00 | 1,11 | 1,12 | 1,06 | 1,06 | 1.505 | | 2000-04-17 | 00:00:00 | 1,05 | 1,08 | 1,05 | 1,08 | 1.105 | | 2000-04-18 | 00:00:00 | 1,08 | 1,08 | 1,04 | 1,04 | 654 | | 2000-04-19 | 00:00:00 | 1,06 | 1,07 | 1,04 | 1,06 | 388 | | 2000-04-20 | 00:00:00 | 1,05 | 1,06 | 1,04 | 1,04 | 192 | | 2000-04-26 | 00:00:00 | 1,06 | 1,07 | 1,06 | 1,07 | 379 | | 2000-04-27 | 00:00:00 | 1,04 | 1,05 | 1,04 | 1,05 | 9 | | 2000-04-28 | 00:00:00 | 1,06 | 1,06 | 1,04 | 1,04 | 364 | | 2000-05-02 | 00:00:00 | 1,06 | 1,06 | 1,04 | 1,04 | 134 | | 2000-05-03 | 00:00:00 | 1,04 | 1,04 | 1,04 | 1,04 | 79 | | 2000-05-04 | 00:00:00 | 1,04 | 1,05 | 1,04 | 1,04 | 259 | | 2000-05-05 | 00:00:00 | 1,04 | 1,05 | 1,04 | 1,04 | 2.059 | | 2000-05-08 | 00:00:00 | 1,04 | 1,05 | 1,01 | 1,05 | 925 | | 2000-05-09 | 00:00:00 | 1,02 | 1,02 | 1,02 | 1,02 | 7 | | 2000-05-10 | 00:00:00 | 1,02 | 1,03 | 1,02 | 1,02 | 638 | | 2000-05-11 | 00:00:00 | 1,02 | 1,03 | 1,02 | 1,03 | 182 | | 2000-05-12 | 00:00:00 | 1,01 | 1,02 | 1,01 | 1,02 | 298 | | 2000-05-15 | 00:00:00 | 1,01 | 1,03 | 1,01 | 1,01 | 309 | | 2000-05-16 | 00:00:00 | 1,01 | 1,02 | 1,01 | 1,01 | 23 | | 2000-05-17 | 00:00:00 | 1,03 | 1,03 | 1,01 | 1,01 | 526 | | 2000-05-18 | 00:00:00 | 1,00 | 1,02 | 0,99 | 1,00 | 14.059 | | 2000-05-19 | 00:00:00 | 1,00 | 1,00 | 0,99 | 1,00 | 568 | | 2000-05-22 | 00:00:00 | 1,00 | 1,00 | 0,99 | 0,99 | 441 | | 2000-05-23 | 00:00:00 | 0,99 | 0,99 | 0,99 | 0,99 | 111 | | 2000-05-24 | 00:00:00 | 0,99 | 0,99 | 0,99 | 0,99 | 255 | | 2000-05-25 | 00:00:00 | 1,01 | 1,01 | 1,00 | 1,01 | 1.764 | | 2000-05-26 | 00:00:00 | 1,00 | 1,01 | 1,00 | 1,00 | 244 | | 2000-05-29 | 00:00:00 | 1,02 | 1,03 | 1,00 | 1,01 | 346 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
