(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-21 | 00:00:00 | 54,42 | 54,63 | 53,66 | 54,40 | 2.043.600 | | 2015-10-27 | 00:00:00 | 55,65 | 56,00 | 55,45 | 55,47 | 2.411.200 | | 2015-10-28 | 00:00:00 | 55,61 | 55,97 | 55,35 | 55,81 | 3.253.300 | | 2015-10-29 | 00:00:00 | 56,29 | 56,40 | 53,66 | 54,30 | 4.968.400 | | 2015-10-30 | 00:00:00 | 56,00 | 56,31 | 54,74 | 55,26 | 4.678.600 | | 2015-11-03 | 00:00:00 | 55,27 | 55,59 | 54,69 | 55,31 | 3.494.300 | | 2015-11-04 | 00:00:00 | 55,65 | 56,25 | 55,35 | 55,64 | 3.137.100 | | 2015-11-12 | 00:00:00 | 57,15 | 57,55 | 56,34 | 56,50 | 2.660.400 | | 2015-11-13 | 00:00:00 | 56,22 | 57,00 | 55,41 | 56,14 | 2.794.700 | | 2015-11-24 | 00:00:00 | 54,95 | 55,23 | 54,18 | 54,96 | 2.970.700 | | 2015-11-25 | 00:00:00 | 55,10 | 55,35 | 54,28 | 55,07 | 3.116.200 | | 2015-11-30 | 00:00:00 | 56,00 | 56,68 | 55,72 | 56,11 | 2.572.200 | | 2015-12-01 | 00:00:00 | 56,37 | 56,88 | 56,10 | 56,28 | 2.982.600 | | 2015-12-02 | 00:00:00 | 56,57 | 56,77 | 55,58 | 55,94 | 2.332.100 | | 2015-12-03 | 00:00:00 | 55,88 | 57,06 | 54,19 | 54,33 | 6.616.100 | | 2015-12-04 | 00:00:00 | 54,04 | 54,49 | 53,22 | 53,87 | 4.121.000 | | 2015-12-08 | 00:00:00 | 53,89 | 54,00 | 52,51 | 52,98 | 3.484.400 | | 2015-12-09 | 00:00:00 | 53,08 | 53,48 | 52,10 | 52,18 | 3.361.600 | | 2015-12-15 | 00:00:00 | 50,74 | 52,66 | 50,70 | 52,45 | 4.267.600 | | 2015-12-16 | 00:00:00 | 52,76 | 53,02 | 51,94 | 52,48 | 2.876.600 | | 2015-12-17 | 00:00:00 | 53,73 | 54,31 | 53,13 | 53,28 | 5.717.500 | | 2015-12-18 | 00:00:00 | 52,72 | 53,69 | 52,55 | 53,19 | 7.213.800 | | 2015-12-21 | 00:00:00 | 53,01 | 53,87 | 52,59 | 52,59 | 2.842.100 | | 2015-12-22 | 00:00:00 | 52,85 | 53,28 | 52,13 | 52,70 | 2.196.400 | | 2015-12-23 | 00:00:00 | 53,13 | 53,74 | 53,08 | 53,71 | 2.682.800 | | 2015-12-28 | 00:00:00 | 53,23 | 53,40 | 52,21 | 52,36 | 2.185.600 | | 2015-12-31 | 00:00:00 | 52,59 | 52,59 | 52,59 | 52,59 | 0 | | 2016-01-01 | 00:00:00 | 52,59 | 52,59 | 52,59 | 52,59 | 0 | | 2016-01-04 | 00:00:00 | 51,75 | 51,79 | 50,62 | 51,22 | 4.769.800 | | 2016-01-07 | 00:00:00 | 49,23 | 49,87 | 48,57 | 49,39 | 5.433.100 | | 2016-01-08 | 00:00:00 | 49,55 | 49,96 | 48,00 | 48,00 | 5.532.100 | | 2016-01-11 | 00:00:00 | 48,01 | 49,03 | 47,90 | 47,90 | 4.230.200 | | 2016-01-14 | 00:00:00 | 48,09 | 48,28 | 46,70 | 47,10 | 7.261.100 | | 2016-01-15 | 00:00:00 | 47,00 | 47,07 | 44,92 | 45,38 | 8.441.500 | | 2016-01-18 | 00:00:00 | 45,16 | 45,75 | 43,96 | 44,33 | 6.074.600 | | 2016-01-21 | 00:00:00 | 42,56 | 44,06 | 42,21 | 43,39 | 6.913.800 | | 2016-01-22 | 00:00:00 | 44,43 | 45,21 | 43,90 | 44,45 | 6.754.100 | | 2016-01-26 | 00:00:00 | 42,30 | 44,18 | 42,15 | 44,05 | 5.387.900 | | 2016-01-27 | 00:00:00 | 44,19 | 44,35 | 43,28 | 44,16 | 4.217.300 | | 2016-02-01 | 00:00:00 | 44,09 | 44,14 | 42,78 | 43,33 | 3.986.000 | | 2016-02-04 | 00:00:00 | 39,98 | 41,24 | 39,26 | 40,97 | 7.231.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
