(Login BolsaPT & Canal Forex) |
|
 BNP PARIBAS-A- - [Ticker: BNP.PA] |     | | Última Trade | 65,950 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:38:00 | Price-Target 1 Ano | 0,000 | | Variação | -1,090 (-1.63%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 67,240 | PER | 0,00% | | Máximo | 67,250 | Pagamento Dividendo | | | Mínimo | 65,950 | Data Ex-Dividendo | | | Fecho Anterior | 67,040 | Yield | | | Volume | 4.670.306 | 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 BNP.PA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-04-16 | 00:00:00 | 30,20 | 30,31 | 28,68 | 29,00 | 12.517.000 | | 2012-04-17 | 00:00:00 | 29,00 | 31,17 | 28,86 | 30,99 | 10.574.300 | | 2012-04-18 | 00:00:00 | 31,00 | 31,58 | 29,33 | 30,00 | 9.241.800 | | 2012-04-19 | 00:00:00 | 30,24 | 30,73 | 28,50 | 28,56 | 11.966.900 | | 2012-04-20 | 00:00:00 | 28,86 | 30,09 | 28,42 | 29,60 | 10.469.400 | | 2012-04-23 | 00:00:00 | 29,03 | 29,26 | 28,15 | 28,40 | 7.827.400 | | 2012-04-24 | 00:00:00 | 28,40 | 29,46 | 27,92 | 29,24 | 8.826.300 | | 2012-04-25 | 00:00:00 | 29,61 | 31,50 | 29,50 | 30,88 | 12.196.700 | | 2012-04-26 | 00:00:00 | 30,95 | 31,20 | 29,57 | 30,59 | 8.973.400 | | 2012-04-27 | 00:00:00 | 29,56 | 31,49 | 29,28 | 31,05 | 7.310.800 | | 2012-04-30 | 00:00:00 | 31,13 | 31,44 | 30,20 | 30,35 | 5.370.600 | | 2012-05-02 | 00:00:00 | 31,00 | 31,15 | 29,59 | 30,05 | 7.806.500 | | 2012-05-03 | 00:00:00 | 30,15 | 30,65 | 28,89 | 29,09 | 9.468.700 | | 2012-05-04 | 00:00:00 | 28,91 | 30,07 | 28,21 | 28,99 | 10.360.900 | | 2012-05-07 | 00:00:00 | 27,80 | 30,40 | 27,80 | 30,21 | 8.392.200 | | 2012-05-08 | 00:00:00 | 29,54 | 30,24 | 28,83 | 29,07 | 8.113.700 | | 2012-05-09 | 00:00:00 | 29,08 | 29,27 | 27,70 | 28,38 | 9.727.200 | | 2012-05-10 | 00:00:00 | 28,82 | 29,44 | 28,00 | 29,05 | 9.340.000 | | 2012-05-11 | 00:00:00 | 28,60 | 28,83 | 27,85 | 28,67 | 7.751.300 | | 2012-05-14 | 00:00:00 | 27,91 | 27,99 | 27,28 | 27,62 | 7.734.100 | | 2012-05-16 | 00:00:00 | 26,50 | 27,15 | 25,97 | 26,53 | 12.715.700 | | 2012-05-17 | 00:00:00 | 26,50 | 26,70 | 25,41 | 25,48 | 9.153.200 | | 2012-05-18 | 00:00:00 | 25,05 | 26,79 | 24,85 | 26,23 | 12.472.600 | | 2012-05-21 | 00:00:00 | 26,06 | 26,70 | 25,67 | 26,28 | 8.215.100 | | 2012-05-22 | 00:00:00 | 26,85 | 27,39 | 26,30 | 27,11 | 8.630.100 | | 2012-05-23 | 00:00:00 | 26,65 | 26,81 | 26,10 | 26,24 | 7.168.400 | | 2012-05-24 | 00:00:00 | 26,60 | 27,09 | 25,93 | 26,67 | 6.828.900 | | 2012-05-25 | 00:00:00 | 26,79 | 27,27 | 26,36 | 26,58 | 6.048.400 | | 2012-05-28 | 00:00:00 | 26,86 | 27,22 | 26,24 | 26,30 | 4.173.400 | | 2012-05-29 | 00:00:00 | 26,58 | 26,69 | 25,76 | 26,27 | 5.560.900 | | 2012-05-30 | 00:00:00 | 24,89 | 25,87 | 24,53 | 24,95 | 10.224.300 | | 2012-05-31 | 00:00:00 | 25,10 | 25,73 | 24,99 | 25,73 | 11.291.500 | | 2012-06-01 | 00:00:00 | 25,94 | 26,45 | 25,58 | 25,91 | 14.695.200 | | 2012-06-05 | 00:00:00 | 27,11 | 27,72 | 27,00 | 27,42 | 9.487.500 | | 2012-06-06 | 00:00:00 | 27,75 | 28,70 | 27,42 | 28,58 | 13.281.600 | | 2012-06-07 | 00:00:00 | 28,75 | 29,25 | 28,55 | 29,00 | 11.096.200 | | 2012-06-08 | 00:00:00 | 28,50 | 28,70 | 27,97 | 28,45 | 7.548.800 | | 2012-06-11 | 00:00:00 | 29,94 | 29,97 | 27,87 | 27,99 | 10.537.700 | | 2012-06-12 | 00:00:00 | 27,88 | 28,25 | 27,50 | 28,08 | 8.810.000 | | 2012-06-13 | 00:00:00 | 28,10 | 28,48 | 27,74 | 28,01 | 7.666.000 | | 2012-06-14 | 00:00:00 | 27,93 | 28,28 | 27,52 | 28,27 | 7.799.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
