(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-06-14 | 00:00:00 | 27,93 | 28,28 | 27,52 | 28,27 | 7.799.400 | 2012-06-15 | 00:00:00 | 28,49 | 29,48 | 28,48 | 29,48 | 15.940.600 | 2012-06-18 | 00:00:00 | 30,75 | 30,89 | 28,06 | 28,17 | 11.806.400 | 2012-06-19 | 00:00:00 | 28,26 | 29,01 | 27,53 | 28,93 | 7.446.400 | 2012-06-20 | 00:00:00 | 29,15 | 29,72 | 28,93 | 29,62 | 5.837.500 | 2012-06-21 | 00:00:00 | 29,44 | 30,29 | 28,98 | 29,21 | 8.269.300 | 2012-06-22 | 00:00:00 | 28,70 | 30,06 | 28,66 | 29,40 | 7.716.900 | 2012-06-25 | 00:00:00 | 29,15 | 29,34 | 27,59 | 27,78 | 7.465.700 | 2012-06-26 | 00:00:00 | 28,00 | 28,39 | 27,33 | 27,50 | 6.734.200 | 2012-06-27 | 00:00:00 | 27,61 | 28,39 | 27,40 | 28,35 | 4.734.800 | 2012-06-28 | 00:00:00 | 28,50 | 28,59 | 27,28 | 27,65 | 6.803.800 | 2012-06-29 | 00:00:00 | 29,20 | 30,33 | 28,70 | 30,33 | 15.714.500 | 2012-07-02 | 00:00:00 | 31,48 | 32,00 | 30,31 | 31,65 | 6.295.700 | 2012-07-03 | 00:00:00 | 31,80 | 32,12 | 30,67 | 31,22 | 7.826.800 | 2012-07-04 | 00:00:00 | 31,19 | 31,19 | 30,36 | 31,02 | 4.872.700 | 2012-07-05 | 00:00:00 | 31,02 | 31,64 | 29,85 | 30,34 | 6.847.000 | 2012-07-06 | 00:00:00 | 30,19 | 30,39 | 29,20 | 29,20 | 6.346.400 | 2012-07-09 | 00:00:00 | 29,24 | 29,58 | 28,66 | 29,18 | 4.826.800 | 2012-07-10 | 00:00:00 | 29,45 | 30,26 | 29,11 | 29,67 | 4.529.500 | 2012-07-11 | 00:00:00 | 29,18 | 30,23 | 29,14 | 29,94 | 4.521.500 | 2012-07-12 | 00:00:00 | 29,75 | 30,38 | 29,35 | 29,64 | 4.606.800 | 2012-07-13 | 00:00:00 | 29,86 | 29,89 | 29,09 | 29,77 | 5.419.300 | 2012-07-16 | 00:00:00 | 29,80 | 29,93 | 29,33 | 29,50 | 3.452.000 | 2012-07-17 | 00:00:00 | 29,56 | 29,96 | 29,30 | 29,44 | 4.153.600 | 2012-07-18 | 00:00:00 | 29,78 | 29,92 | 29,40 | 29,84 | 4.495.700 | 2012-07-19 | 00:00:00 | 29,89 | 30,32 | 29,48 | 30,30 | 4.279.000 | 2012-07-20 | 00:00:00 | 30,20 | 30,33 | 28,50 | 28,51 | 8.811.700 | 2012-07-23 | 00:00:00 | 27,99 | 27,99 | 26,24 | 27,00 | 12.615.300 | 2012-07-24 | 00:00:00 | 27,09 | 27,16 | 26,20 | 26,46 | 6.512.200 | 2012-07-25 | 00:00:00 | 26,21 | 27,15 | 26,18 | 26,53 | 4.286.800 | 2012-07-26 | 00:00:00 | 26,75 | 29,06 | 26,36 | 28,83 | 10.067.100 | 2012-07-27 | 00:00:00 | 29,22 | 30,18 | 28,33 | 30,18 | 9.396.400 | 2012-07-31 | 00:00:00 | 31,20 | 31,40 | 30,08 | 30,17 | 7.032.400 | 2012-08-01 | 00:00:00 | 30,49 | 31,18 | 30,31 | 30,70 | 5.188.600 | 2012-08-02 | 00:00:00 | 31,35 | 31,99 | 29,25 | 29,45 | 12.159.000 | 2012-08-03 | 00:00:00 | 30,00 | 32,22 | 29,46 | 32,00 | 9.085.700 | 2012-08-06 | 00:00:00 | 32,29 | 33,98 | 32,20 | 33,20 | 9.374.100 | 2012-08-07 | 00:00:00 | 33,34 | 34,17 | 32,52 | 33,63 | 7.603.400 | 2012-08-08 | 00:00:00 | 33,30 | 33,96 | 32,50 | 33,83 | 5.251.000 | 2012-08-09 | 00:00:00 | 34,00 | 34,37 | 33,42 | 34,02 | 4.947.800 | 2012-08-10 | 00:00:00 | 33,75 | 34,00 | 33,31 | 33,67 | 3.632.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|