(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 | | 2007-04-25 | 00:00:00 | 5,64 | 5,69 | 5,63 | 5,67 | 113.900 | | 2007-04-26 | 00:00:00 | 5,74 | 5,74 | 5,69 | 5,71 | 370.500 | | 2007-04-27 | 00:00:00 | 5,73 | 5,74 | 5,69 | 5,70 | 151.500 | | 2007-04-30 | 00:00:00 | 5,74 | 5,75 | 5,70 | 5,71 | 160.000 | | 2007-05-02 | 00:00:00 | 5,75 | 5,75 | 5,72 | 5,75 | 351.900 | | 2007-05-03 | 00:00:00 | 5,77 | 6,05 | 5,77 | 5,99 | 1.044.400 | | 2007-05-04 | 00:00:00 | 5,99 | 6,04 | 5,91 | 5,93 | 705.100 | | 2007-05-07 | 00:00:00 | 6,00 | 6,01 | 5,94 | 5,95 | 631.800 | | 2007-05-08 | 00:00:00 | 5,99 | 6,00 | 5,96 | 6,00 | 317.900 | | 2007-05-09 | 00:00:00 | 5,96 | 6,05 | 5,96 | 6,05 | 447.000 | | 2007-05-10 | 00:00:00 | 6,05 | 6,05 | 6,00 | 6,05 | 423.400 | | 2007-05-11 | 00:00:00 | 6,05 | 6,09 | 6,01 | 6,04 | 890.400 | | 2007-05-14 | 00:00:00 | 6,04 | 6,09 | 5,99 | 6,05 | 345.900 | | 2007-05-15 | 00:00:00 | 6,05 | 6,10 | 6,05 | 6,09 | 496.000 | | 2007-05-16 | 00:00:00 | 6,10 | 6,18 | 6,09 | 6,12 | 907.400 | | 2007-05-17 | 00:00:00 | 6,12 | 6,20 | 6,12 | 6,17 | 695.600 | | 2007-05-18 | 00:00:00 | 6,22 | 6,40 | 6,20 | 6,37 | 605.200 | | 2007-05-21 | 00:00:00 | 6,40 | 6,59 | 6,38 | 6,59 | 804.900 | | 2007-05-22 | 00:00:00 | 6,64 | 6,75 | 6,64 | 6,70 | 540.800 | | 2007-05-23 | 00:00:00 | 6,70 | 6,71 | 6,58 | 6,65 | 451.100 | | 2007-05-24 | 00:00:00 | 6,60 | 6,65 | 6,49 | 6,50 | 643.600 | | 2007-05-25 | 00:00:00 | 6,50 | 6,65 | 6,45 | 6,50 | 607.700 | | 2007-05-28 | 00:00:00 | 6,58 | 6,58 | 6,50 | 6,50 | 242.800 | | 2007-05-29 | 00:00:00 | 6,55 | 6,57 | 6,48 | 6,49 | 413.500 | | 2007-05-30 | 00:00:00 | 6,47 | 6,47 | 6,25 | 6,32 | 355.200 | | 2007-05-31 | 00:00:00 | 6,50 | 6,51 | 6,35 | 6,51 | 512.500 | | 2007-06-01 | 00:00:00 | 6,52 | 6,55 | 6,46 | 6,51 | 0 | | 2007-06-04 | 00:00:00 | 6,50 | 6,53 | 6,20 | 6,34 | 185.900 | | 2007-06-05 | 00:00:00 | 6,40 | 6,44 | 6,31 | 6,35 | 349.300 | | 2007-06-06 | 00:00:00 | 6,38 | 6,38 | 6,21 | 6,32 | 230.700 | | 2007-06-07 | 00:00:00 | 6,34 | 6,35 | 6,07 | 6,07 | 294.400 | | 2007-06-08 | 00:00:00 | 6,04 | 6,26 | 5,90 | 5,95 | 362.800 | | 2007-06-11 | 00:00:00 | 6,02 | 6,32 | 6,02 | 6,15 | 461.400 | | 2007-06-12 | 00:00:00 | 6,21 | 6,23 | 6,14 | 6,15 | 316.000 | | 2007-06-13 | 00:00:00 | 6,24 | 6,24 | 6,14 | 6,15 | 263.900 | | 2007-06-14 | 00:00:00 | 6,20 | 6,24 | 6,17 | 6,19 | 111.100 | | 2007-06-15 | 00:00:00 | 6,18 | 6,29 | 6,18 | 6,29 | 138.400 | | 2007-06-18 | 00:00:00 | 6,29 | 6,30 | 6,20 | 6,25 | 159.000 | | 2007-06-19 | 00:00:00 | 6,23 | 6,25 | 6,19 | 6,24 | 241.300 | | 2007-06-20 | 00:00:00 | 6,22 | 6,26 | 6,20 | 6,20 | 173.300 | | 2007-06-21 | 00:00:00 | 6,18 | 6,23 | 6,12 | 6,15 | 279.900 | | 2007-06-22 | 00:00:00 | 6,16 | 6,19 | 6,08 | 6,12 | 346.400 | | 2007-06-25 | 00:00:00 | 6,13 | 6,15 | 6,10 | 6,11 | 218.400 | | 2007-06-26 | 00:00:00 | 6,10 | 6,12 | 5,99 | 6,00 | 173.200 | | 2007-06-27 | 00:00:00 | 6,00 | 6,02 | 5,94 | 6,00 | 227.900 | | 2007-06-28 | 00:00:00 | 6,09 | 6,09 | 6,03 | 6,08 | 56.100 | | 2007-06-29 | 00:00:00 | 6,07 | 6,11 | 6,05 | 6,08 | 153.000 | | 2007-07-02 | 00:00:00 | 6,10 | 6,13 | 6,07 | 6,13 | 40.800 | | 2007-07-03 | 00:00:00 | 6,13 | 6,18 | 6,10 | 6,18 | 90.700 | | 2007-07-04 | 00:00:00 | 6,20 | 6,31 | 6,15 | 6,30 | 204.600 | | 2007-07-05 | 00:00:00 | 6,30 | 6,32 | 6,25 | 6,27 | 45.500 | | 2007-07-06 | 00:00:00 | 6,27 | 6,35 | 6,27 | 6,30 | 293.700 | | 2007-07-09 | 00:00:00 | 6,33 | 6,34 | 6,27 | 6,31 | 70.700 | | 2007-07-10 | 00:00:00 | 6,31 | 6,33 | 6,20 | 6,24 | 63.600 | | 2007-07-11 | 00:00:00 | 6,29 | 6,29 | 6,09 | 6,10 | 206.300 | | 2007-07-12 | 00:00:00 | 6,17 | 6,29 | 6,14 | 6,23 | 226.100 | | 2007-07-13 | 00:00:00 | 6,28 | 6,32 | 6,23 | 6,32 | 78.300 | | 2007-07-16 | 00:00:00 | 6,33 | 6,33 | 6,30 | 6,30 | 126.700 | | 2007-07-17 | 00:00:00 | 6,30 | 6,34 | 6,29 | 6,34 | 115.300 | | 2007-07-18 | 00:00:00 | 6,35 | 6,35 | 6,31 | 6,35 | 78.900 | | 2007-07-19 | 00:00:00 | 6,36 | 6,39 | 6,33 | 6,35 | 95.400 | | 2007-07-20 | 00:00:00 | 6,35 | 6,39 | 6,35 | 6,37 | 23.900 | | 2007-07-23 | 00:00:00 | 6,37 | 6,40 | 6,37 | 6,40 | 64.800 | | 2007-07-24 | 00:00:00 | 6,40 | 6,40 | 6,35 | 6,37 | 35.700 | | 2007-07-25 | 00:00:00 | 6,33 | 6,34 | 6,17 | 6,34 | 49.000 | | 2007-07-26 | 00:00:00 | 6,35 | 6,41 | 6,20 | 6,31 | 290.900 | | 2007-07-27 | 00:00:00 | 6,17 | 6,29 | 6,04 | 6,09 | 305.100 | | 2007-07-30 | 00:00:00 | 6,10 | 6,15 | 6,06 | 6,09 | 121.300 | | 2007-07-31 | 00:00:00 | 6,14 | 6,25 | 6,12 | 6,24 | 209.800 | | 2007-08-01 | 00:00:00 | 6,08 | 6,37 | 6,08 | 6,20 | 918.400 | | 2007-08-02 | 00:00:00 | 6,31 | 6,36 | 6,25 | 6,30 | 491.100 | | 2007-08-03 | 00:00:00 | 6,33 | 6,33 | 6,22 | 6,23 | 132.900 | | 2007-08-06 | 00:00:00 | 6,24 | 6,24 | 5,95 | 6,01 | 461.300 | | 2007-08-07 | 00:00:00 | 6,11 | 6,13 | 5,94 | 6,03 | 484.700 | | 2007-08-08 | 00:00:00 | 6,06 | 6,06 | 5,99 | 6,00 | 392.400 | | 2007-08-09 | 00:00:00 | 6,04 | 6,04 | 5,80 | 5,90 | 528.600 | | 2007-08-10 | 00:00:00 | 5,86 | 5,86 | 5,55 | 5,55 | 631.700 | | 2007-08-13 | 00:00:00 | 5,60 | 5,72 | 5,60 | 5,70 | 141.700 | | 2007-08-14 | 00:00:00 | 5,70 | 5,76 | 5,68 | 5,74 | 138.000 | | 2007-08-15 | 00:00:00 | 5,73 | 5,74 | 5,55 | 5,70 | 192.100 | | 2007-08-16 | 00:00:00 | 5,57 | 5,60 | 5,03 | 5,03 | 481.600 | | 2007-08-17 | 00:00:00 | 5,00 | 5,30 | 4,83 | 5,10 | 692.800 | | 2007-08-20 | 00:00:00 | 5,30 | 5,30 | 5,17 | 5,20 | 339.600 | | 2007-08-21 | 00:00:00 | 5,27 | 5,27 | 5,00 | 5,00 | 400.000 | | 2007-08-22 | 00:00:00 | 5,03 | 5,29 | 5,03 | 5,13 | 534.100 | | 2007-08-23 | 00:00:00 | 5,25 | 5,35 | 5,21 | 5,35 | 440.100 | | 2007-08-24 | 00:00:00 | 5,34 | 5,46 | 5,25 | 5,43 | 286.300 | | 2007-08-27 | 00:00:00 | 5,50 | 5,69 | 5,47 | 5,65 | 351.000 | | 2007-08-28 | 00:00:00 | 5,68 | 5,71 | 5,41 | 5,48 | 336.400 | | 2007-08-29 | 00:00:00 | 5,40 | 5,49 | 5,35 | 5,44 | 140.100 | | 2007-08-30 | 00:00:00 | 5,56 | 5,56 | 5,36 | 5,39 | 178.400 | | 2007-08-31 | 00:00:00 | 5,42 | 5,50 | 5,41 | 5,48 | 129.600 | | 2007-09-03 | 00:00:00 | 5,54 | 5,55 | 5,44 | 5,53 | 69.900 | | 2007-09-04 | 00:00:00 | 5,51 | 5,52 | 5,44 | 5,47 | 109.800 | | 2007-09-05 | 00:00:00 | 5,48 | 5,55 | 5,45 | 5,51 | 501.600 | | 2007-09-06 | 00:00:00 | 5,51 | 5,53 | 5,43 | 5,43 | 119.300 | | 2007-09-07 | 00:00:00 | 5,46 | 5,49 | 5,20 | 5,21 | 190.400 | | 2007-09-10 | 00:00:00 | 5,20 | 5,31 | 5,15 | 5,15 | 140.700 | | 2007-09-11 | 00:00:00 | 5,17 | 5,34 | 5,17 | 5,27 | 54.500 | | 2007-09-12 | 00:00:00 | 5,34 | 5,34 | 5,13 | 5,24 | 66.600 | | 2007-09-13 | 00:00:00 | 5,29 | 5,29 | 5,09 | 5,15 | 132.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
