(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-10 | 00:00:00 | 33,75 | 34,00 | 33,31 | 33,67 | 3.632.500 | | 2012-08-14 | 00:00:00 | 34,00 | 34,15 | 33,63 | 33,81 | 2.823.700 | | 2012-08-15 | 00:00:00 | 33,64 | 34,00 | 33,53 | 33,80 | 1.787.000 | | 2012-08-16 | 00:00:00 | 33,97 | 34,62 | 33,38 | 34,53 | 4.230.800 | | 2012-08-17 | 00:00:00 | 34,80 | 35,29 | 34,52 | 35,00 | 6.279.600 | | 2012-08-20 | 00:00:00 | 34,99 | 35,28 | 33,72 | 34,38 | 4.715.500 | | 2012-08-21 | 00:00:00 | 34,60 | 35,81 | 34,49 | 35,22 | 5.293.900 | | 2012-08-22 | 00:00:00 | 34,82 | 35,72 | 34,82 | 35,01 | 4.635.600 | | 2012-08-23 | 00:00:00 | 35,65 | 35,89 | 34,14 | 34,78 | 6.291.400 | | 2012-08-24 | 00:00:00 | 34,63 | 34,63 | 33,52 | 34,18 | 4.250.600 | | 2012-08-27 | 00:00:00 | 34,15 | 35,24 | 33,75 | 34,90 | 3.553.400 | | 2012-08-28 | 00:00:00 | 34,73 | 34,94 | 34,27 | 34,53 | 2.681.900 | | 2012-08-29 | 00:00:00 | 34,62 | 34,75 | 33,97 | 34,31 | 2.484.700 | | 2012-08-30 | 00:00:00 | 34,13 | 34,26 | 33,49 | 33,84 | 2.788.200 | | 2012-08-31 | 00:00:00 | 33,91 | 34,71 | 33,55 | 34,56 | 5.465.200 | | 2012-09-03 | 00:00:00 | 34,48 | 34,94 | 34,28 | 34,87 | 2.481.400 | | 2012-09-04 | 00:00:00 | 34,97 | 35,35 | 34,44 | 34,51 | 3.134.100 | | 2012-09-05 | 00:00:00 | 34,60 | 35,48 | 34,11 | 35,22 | 4.845.100 | | 2012-09-06 | 00:00:00 | 35,50 | 37,45 | 35,26 | 37,15 | 10.886.100 | | 2012-09-07 | 00:00:00 | 37,81 | 38,98 | 37,71 | 37,78 | 11.438.800 | | 2012-09-10 | 00:00:00 | 37,85 | 38,94 | 37,24 | 38,17 | 6.783.000 | | 2012-09-11 | 00:00:00 | 38,00 | 39,05 | 37,78 | 39,01 | 6.167.000 | | 2012-09-12 | 00:00:00 | 39,12 | 40,01 | 38,78 | 38,92 | 9.897.000 | | 2012-09-13 | 00:00:00 | 39,00 | 39,15 | 37,90 | 38,31 | 5.239.900 | | 2012-09-14 | 00:00:00 | 39,50 | 40,07 | 39,26 | 39,99 | 9.081.200 | | 2012-09-17 | 00:00:00 | 39,60 | 40,60 | 39,01 | 40,19 | 6.591.900 | | 2012-09-18 | 00:00:00 | 39,94 | 40,06 | 39,00 | 39,53 | 5.788.400 | | 2012-09-19 | 00:00:00 | 39,64 | 40,00 | 38,51 | 39,53 | 6.852.400 | | 2012-09-20 | 00:00:00 | 38,97 | 39,46 | 38,12 | 38,92 | 5.600.500 | | 2012-09-21 | 00:00:00 | 39,15 | 39,76 | 38,81 | 39,67 | 10.273.300 | | 2012-09-24 | 00:00:00 | 39,28 | 39,69 | 38,92 | 39,06 | 3.133.400 | | 2012-09-25 | 00:00:00 | 38,97 | 39,60 | 38,60 | 39,51 | 3.769.200 | | 2012-09-26 | 00:00:00 | 38,86 | 38,94 | 37,21 | 37,33 | 7.122.400 | | 2012-09-27 | 00:00:00 | 37,78 | 38,03 | 37,10 | 37,90 | 4.139.000 | | 2012-09-28 | 00:00:00 | 38,22 | 38,58 | 36,93 | 36,98 | 5.753.300 | | 2012-10-01 | 00:00:00 | 36,58 | 38,47 | 36,56 | 38,27 | 5.694.100 | | 2012-10-02 | 00:00:00 | 37,94 | 38,54 | 37,51 | 37,69 | 4.174.700 | | 2012-10-03 | 00:00:00 | 37,52 | 38,17 | 37,33 | 37,81 | 3.681.100 | | 2012-10-04 | 00:00:00 | 38,12 | 38,43 | 37,63 | 38,04 | 3.884.100 | | 2012-10-05 | 00:00:00 | 38,12 | 39,63 | 38,11 | 39,39 | 4.746.100 | | 2012-10-08 | 00:00:00 | 39,00 | 39,00 | 38,62 | 38,67 | 2.950.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
