(Login BolsaPT & Canal Forex) |
|
 BANIF - [Ticker: BNF.LS] |     | | Última Trade | 0,870 | Range 52 Semanas | [0,770 - 1,520] | | Hora da Última Trade | 2010-07-30 - 17:35 | Price-Target 1 Ano | N/A | | Variação | +0,040 (+4,820%) | Capitalização Bolsista | 720 | | Bid / Ask | 0,860 x 40 - 691,000 x 1 | EPS | 0,00 | | Abertura | 0,850 | PER | N/A | | Máximo | 0,880 | Pagamento Dividendo | N/A | | Mínimo | 0,840 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 280,000 | Yield | 4,94 | | Volume | 1.743.599 | Volume Médio (3m) | 351.946 | | 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 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-12 | 00:00:00 | 5,36 | 5,37 | 5,29 | 5,29 | 63.500 | | 2006-07-13 | 00:00:00 | 5,26 | 5,27 | 5,20 | 5,26 | 49.700 | | 2006-07-14 | 00:00:00 | 5,28 | 5,28 | 5,21 | 5,21 | 28.500 | | 2006-07-17 | 00:00:00 | 5,21 | 5,28 | 5,11 | 5,11 | 52.100 | | 2006-07-18 | 00:00:00 | 5,10 | 5,20 | 5,05 | 5,05 | 39.600 | | 2006-07-19 | 00:00:00 | 5,00 | 5,18 | 5,00 | 5,01 | 31.200 | | 2006-07-20 | 00:00:00 | 5,15 | 5,15 | 5,01 | 5,01 | 13.000 | | 2006-07-21 | 00:00:00 | 5,03 | 5,12 | 5,03 | 5,03 | 30.100 | | 2006-07-24 | 00:00:00 | 5,04 | 5,13 | 5,04 | 5,07 | 73.300 | | 2006-07-25 | 00:00:00 | 5,15 | 5,17 | 5,08 | 5,10 | 198.100 | | 2006-07-26 | 00:00:00 | 5,16 | 5,17 | 5,07 | 5,15 | 178.300 | | 2006-07-27 | 00:00:00 | 5,15 | 5,20 | 5,11 | 5,11 | 22.700 | | 2006-07-28 | 00:00:00 | 5,05 | 5,16 | 5,05 | 5,14 | 17.000 | | 2006-07-31 | 00:00:00 | 5,10 | 5,10 | 5,10 | 5,10 | 600 | | 2006-08-01 | 00:00:00 | 5,15 | 5,25 | 5,15 | 5,24 | 89.600 | | 2006-08-02 | 00:00:00 | 5,26 | 5,38 | 5,23 | 5,23 | 195.100 | | 2006-08-03 | 00:00:00 | 5,36 | 5,36 | 5,30 | 5,30 | 32.300 | | 2006-08-04 | 00:00:00 | 5,30 | 5,35 | 5,30 | 5,35 | 8.400 | | 2006-08-07 | 00:00:00 | 5,24 | 5,28 | 5,24 | 5,26 | 71.800 | | 2006-08-08 | 00:00:00 | 5,22 | 5,28 | 5,22 | 5,28 | 194.600 | | 2006-08-09 | 00:00:00 | 5,32 | 5,32 | 5,24 | 5,25 | 16.500 | | 2006-08-10 | 00:00:00 | 5,23 | 5,28 | 5,23 | 5,26 | 18.500 | | 2006-08-11 | 00:00:00 | 5,28 | 5,37 | 5,24 | 5,33 | 54.100 | | 2006-08-14 | 00:00:00 | 5,33 | 5,34 | 5,33 | 5,33 | 11.800 | | 2006-08-15 | 00:00:00 | 5,32 | 5,34 | 5,32 | 5,34 | 2.000 | | 2006-08-16 | 00:00:00 | 5,34 | 5,34 | 5,32 | 5,32 | 17.800 | | 2006-08-17 | 00:00:00 | 5,34 | 5,34 | 5,32 | 5,32 | 17.600 | | 2006-08-18 | 00:00:00 | 5,34 | 5,34 | 5,32 | 5,32 | 6.500 | | 2006-08-21 | 00:00:00 | 5,35 | 5,38 | 5,32 | 5,33 | 79.200 | | 2006-08-22 | 00:00:00 | 5,33 | 5,38 | 5,33 | 5,38 | 41.300 | | 2006-08-23 | 00:00:00 | 5,38 | 5,46 | 5,38 | 5,45 | 100.800 | | 2006-08-24 | 00:00:00 | 5,46 | 5,50 | 5,45 | 5,49 | 54.400 | | 2006-08-25 | 00:00:00 | 5,52 | 5,66 | 5,51 | 5,54 | 93.600 | | 2006-08-28 | 00:00:00 | 5,66 | 5,66 | 5,60 | 5,62 | 46.300 | | 2006-08-29 | 00:00:00 | 5,64 | 5,88 | 5,63 | 5,70 | 67.100 | | 2006-08-30 | 00:00:00 | 5,85 | 5,85 | 5,75 | 5,75 | 68.600 | | 2006-08-31 | 00:00:00 | 5,83 | 5,83 | 5,72 | 5,78 | 105.700 | | 2006-09-01 | 00:00:00 | 5,73 | 5,80 | 5,65 | 5,70 | 110.500 | | 2006-09-04 | 00:00:00 | 5,70 | 5,80 | 5,66 | 5,72 | 186.300 | | 2006-09-05 | 00:00:00 | 5,72 | 5,72 | 5,67 | 5,70 | 161.000 | | 2006-09-06 | 00:00:00 | 5,67 | 5,67 | 5,61 | 5,66 | 55.100 | | 2006-09-07 | 00:00:00 | 5,62 | 5,64 | 5,57 | 5,57 | 17.700 | | 2006-09-08 | 00:00:00 | 5,56 | 5,63 | 5,55 | 5,63 | 49.300 | | 2006-09-11 | 00:00:00 | 5,67 | 5,67 | 5,61 | 5,61 | 16.500 | | 2006-09-12 | 00:00:00 | 5,67 | 5,67 | 5,58 | 5,60 | 34.500 | | 2006-09-13 | 00:00:00 | 5,57 | 5,60 | 5,51 | 5,55 | 197.300 | | 2006-09-14 | 00:00:00 | 5,52 | 5,58 | 5,44 | 5,44 | 52.000 | | 2006-09-15 | 00:00:00 | 5,44 | 5,44 | 5,32 | 5,32 | 71.700 | | 2006-09-18 | 00:00:00 | 5,32 | 5,46 | 5,30 | 5,40 | 60.300 | | 2006-09-19 | 00:00:00 | 5,40 | 5,49 | 5,40 | 5,40 | 45.300 | | 2006-09-20 | 00:00:00 | 5,42 | 5,47 | 5,31 | 5,38 | 40.100 | | 2006-09-21 | 00:00:00 | 5,40 | 5,40 | 5,36 | 5,38 | 8.000 | | 2006-09-22 | 00:00:00 | 5,38 | 5,39 | 5,35 | 5,38 | 15.600 | | 2006-09-25 | 00:00:00 | 5,38 | 5,38 | 5,33 | 5,33 | 24.000 | | 2006-09-26 | 00:00:00 | 5,32 | 5,32 | 5,25 | 5,25 | 59.700 | | 2006-09-27 | 00:00:00 | 5,29 | 5,29 | 5,22 | 5,22 | 55.600 | | 2006-09-28 | 00:00:00 | 5,23 | 5,28 | 5,23 | 5,23 | 56.000 | | 2006-09-29 | 00:00:00 | 5,23 | 5,42 | 5,23 | 5,33 | 157.800 | | 2006-10-02 | 00:00:00 | 5,32 | 5,40 | 5,25 | 5,29 | 65.900 | | 2006-10-03 | 00:00:00 | 5,30 | 5,39 | 5,30 | 5,36 | 156.800 | | 2006-10-04 | 00:00:00 | 5,34 | 5,36 | 5,33 | 5,33 | 26.500 | | 2006-10-05 | 00:00:00 | 5,32 | 5,36 | 5,32 | 5,34 | 9.600 | | 2006-10-06 | 00:00:00 | 5,32 | 5,34 | 5,26 | 5,31 | 42.700 | | 2006-10-09 | 00:00:00 | 5,30 | 5,30 | 5,26 | 5,27 | 26.900 | | 2006-10-10 | 00:00:00 | 5,28 | 5,34 | 5,28 | 5,29 | 38.500 | | 2006-10-11 | 00:00:00 | 5,32 | 5,35 | 5,31 | 5,32 | 46.500 | | 2006-10-12 | 00:00:00 | 5,34 | 5,34 | 5,29 | 5,31 | 35.300 | | 2006-10-13 | 00:00:00 | 5,34 | 5,34 | 5,29 | 5,30 | 115.300 | | 2006-10-16 | 00:00:00 | 5,32 | 5,32 | 5,29 | 5,29 | 44.800 | | 2006-10-17 | 00:00:00 | 5,30 | 5,32 | 5,29 | 5,30 | 73.800 | | 2006-10-18 | 00:00:00 | 5,32 | 5,80 | 5,31 | 5,68 | 634.200 | | 2006-10-19 | 00:00:00 | 5,78 | 5,98 | 5,70 | 5,71 | 597.200 | | 2006-10-20 | 00:00:00 | 5,80 | 5,84 | 5,62 | 5,68 | 723.800 | | 2006-10-23 | 00:00:00 | 5,69 | 5,77 | 5,51 | 5,53 | 118.100 | | 2006-10-24 | 00:00:00 | 5,54 | 5,57 | 5,38 | 5,40 | 258.600 | | 2006-10-25 | 00:00:00 | 5,42 | 5,42 | 5,25 | 5,25 | 201.200 | | 2006-10-26 | 00:00:00 | 5,25 | 5,25 | 5,12 | 5,15 | 229.500 | | 2006-10-27 | 00:00:00 | 5,23 | 5,24 | 5,15 | 5,16 | 257.500 | | 2006-10-30 | 00:00:00 | 5,19 | 5,19 | 5,05 | 5,08 | 200.700 | | 2006-10-31 | 00:00:00 | 5,07 | 5,10 | 5,02 | 5,10 | 48.200 | | 2006-11-01 | 00:00:00 | 5,10 | 5,13 | 5,10 | 5,13 | 10.300 | | 2006-11-02 | 00:00:00 | 5,13 | 5,13 | 5,07 | 5,09 | 49.200 | | 2006-11-03 | 00:00:00 | 5,11 | 5,11 | 5,01 | 5,01 | 87.900 | | 2006-11-06 | 00:00:00 | 5,01 | 5,09 | 4,85 | 4,85 | 266.000 | | 2006-11-07 | 00:00:00 | 4,89 | 4,89 | 4,53 | 4,65 | 622.800 | | 2006-11-08 | 00:00:00 | 4,68 | 4,77 | 4,65 | 4,71 | 189.100 | | 2006-11-09 | 00:00:00 | 4,72 | 4,77 | 4,66 | 4,67 | 96.600 | | 2006-11-10 | 00:00:00 | 4,70 | 4,73 | 4,67 | 4,67 | 123.100 | | 2006-11-13 | 00:00:00 | 4,70 | 4,71 | 4,59 | 4,59 | 81.100 | | 2006-11-14 | 00:00:00 | 4,59 | 4,61 | 4,56 | 4,60 | 125.200 | | 2006-11-15 | 00:00:00 | 4,64 | 4,66 | 4,58 | 4,60 | 92.600 | | 2006-11-16 | 00:00:00 | 4,62 | 4,72 | 4,60 | 4,63 | 303.800 | | 2006-11-17 | 00:00:00 | 4,65 | 4,65 | 4,58 | 4,59 | 145.700 | | 2006-11-20 | 00:00:00 | 4,59 | 4,60 | 4,47 | 4,47 | 156.100 | | 2006-11-21 | 00:00:00 | 4,47 | 4,51 | 4,29 | 4,34 | 306.500 | | 2006-11-22 | 00:00:00 | 4,35 | 4,35 | 4,10 | 4,30 | 806.300 | | 2006-11-23 | 00:00:00 | 4,31 | 4,47 | 4,23 | 4,40 | 418.800 | | 2006-11-24 | 00:00:00 | 4,43 | 4,46 | 4,40 | 4,42 | 205.100 | | 2006-11-27 | 00:00:00 | 4,42 | 4,47 | 4,40 | 4,40 | 197.100 | | 2006-11-28 | 00:00:00 | 4,38 | 4,42 | 4,37 | 4,37 | 93.500 | | 2006-11-29 | 00:00:00 | 4,41 | 4,44 | 4,40 | 4,40 | 128.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
