(Login BolsaPT & Canal Forex) |
|
 BANCO POPULAR R - [Ticker: BPE.LS] |     | | Última Trade | 5,070 | Range 52 Semanas | [3,717 - 7,269] | | Hora da Última Trade | 2010-07-30 - 14:30 | Price-Target 1 Ano | N/A | | Variação | -0,270 (-5.06%) | Capitalização Bolsista | 0 | | Bid / Ask | 5,050 x 700 - 5,340 x 608 | EPS | 0,00 | | Abertura | 5,070 | PER | 0,00% | | Máximo | 5,070 | Pagamento Dividendo | N/A | | Mínimo | 5,070 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 5,340 | Yield | 4,21 | | Volume | 1.500 | Volume Médio (3m) | 10.236 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BPE.LS de 2000-01-01 a 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-27 | 00:00:00 | 10,20 | 10,24 | 10,20 | 10,20 | 28.200 | | 2006-01-30 | 00:00:00 | 10,49 | 10,49 | 10,22 | 10,24 | 9.200 | | 2006-01-31 | 00:00:00 | 10,28 | 10,34 | 10,26 | 10,28 | 10.100 | | 2006-02-01 | 00:00:00 | 10,30 | 10,42 | 10,30 | 10,40 | 26.000 | | 2006-02-02 | 00:00:00 | 10,32 | 10,46 | 10,32 | 10,46 | 2.900 | | 2006-02-03 | 00:00:00 | 10,47 | 10,80 | 10,40 | 10,45 | 8.500 | | 2006-02-06 | 00:00:00 | 10,49 | 10,49 | 10,47 | 10,49 | 5.100 | | 2006-02-07 | 00:00:00 | 10,45 | 10,56 | 10,30 | 10,53 | 13.500 | | 2006-02-08 | 00:00:00 | 10,43 | 10,64 | 10,43 | 10,64 | 9.800 | | 2006-02-09 | 00:00:00 | 10,66 | 10,75 | 10,66 | 10,75 | 6.800 | | 2006-02-10 | 00:00:00 | 10,79 | 10,82 | 10,70 | 10,70 | 3.000 | | 2006-02-13 | 00:00:00 | 10,78 | 10,80 | 10,73 | 10,80 | 5.500 | | 2006-02-14 | 00:00:00 | 10,80 | 10,84 | 10,80 | 10,82 | 7.200 | | 2006-02-15 | 00:00:00 | 10,80 | 10,88 | 10,74 | 10,88 | 5.100 | | 2006-02-16 | 00:00:00 | 10,86 | 10,87 | 10,80 | 10,86 | 11.200 | | 2006-02-17 | 00:00:00 | 10,86 | 11,09 | 10,86 | 11,02 | 50.100 | | 2006-02-20 | 00:00:00 | 11,00 | 11,12 | 10,95 | 11,12 | 9.000 | | 2006-02-21 | 00:00:00 | 11,12 | 11,28 | 11,12 | 11,24 | 29.700 | | 2006-02-22 | 00:00:00 | 11,25 | 11,25 | 11,16 | 11,25 | 5.700 | | 2006-02-23 | 00:00:00 | 11,23 | 11,35 | 11,15 | 11,15 | 16.900 | | 2006-02-24 | 00:00:00 | 11,15 | 11,20 | 11,15 | 11,20 | 7.500 | | 2006-02-27 | 00:00:00 | 11,21 | 11,28 | 11,21 | 11,25 | 3.500 | | 2006-02-28 | 00:00:00 | 11,23 | 11,25 | 11,20 | 11,25 | 1.800 | | 2006-03-01 | 00:00:00 | 11,20 | 11,40 | 11,20 | 11,40 | 21.300 | | 2006-03-02 | 00:00:00 | 11,42 | 11,42 | 11,35 | 11,37 | 4.200 | | 2006-03-03 | 00:00:00 | 11,37 | 11,43 | 11,32 | 11,37 | 12.000 | | 2006-03-06 | 00:00:00 | 11,32 | 11,34 | 11,26 | 11,32 | 4.100 | | 2006-03-07 | 00:00:00 | 11,30 | 11,32 | 11,21 | 11,21 | 9.400 | | 2006-03-08 | 00:00:00 | 11,28 | 11,29 | 11,20 | 11,25 | 4.300 | | 2006-03-09 | 00:00:00 | 11,30 | 11,33 | 11,25 | 11,33 | 4.200 | | 2006-03-10 | 00:00:00 | 11,30 | 11,35 | 11,27 | 11,35 | 8.100 | | 2006-03-13 | 00:00:00 | 11,40 | 11,60 | 11,40 | 11,60 | 19.200 | | 2006-03-14 | 00:00:00 | 11,58 | 11,63 | 11,54 | 11,54 | 2.600 | | 2006-03-15 | 00:00:00 | 11,62 | 11,68 | 11,62 | 11,65 | 4.600 | | 2006-03-16 | 00:00:00 | 11,67 | 11,71 | 11,67 | 11,68 | 4.700 | | 2006-03-17 | 00:00:00 | 11,68 | 11,82 | 11,68 | 11,78 | 7.000 | | 2006-03-20 | 00:00:00 | 11,80 | 12,00 | 11,80 | 12,00 | 6.000 | | 2006-03-21 | 00:00:00 | 12,00 | 12,55 | 11,94 | 12,55 | 54.600 | | 2006-03-22 | 00:00:00 | 12,49 | 13,20 | 12,49 | 12,62 | 23.600 | | 2006-03-23 | 00:00:00 | 12,70 | 12,70 | 12,47 | 12,47 | 12.300 | | 2006-03-24 | 00:00:00 | 12,47 | 12,47 | 12,21 | 12,25 | 21.400 | | 2006-03-27 | 00:00:00 | 12,20 | 12,29 | 12,20 | 12,22 | 2.100 | | 2006-03-28 | 00:00:00 | 12,20 | 12,30 | 12,10 | 12,11 | 21.300 | | 2006-03-29 | 00:00:00 | 12,10 | 12,30 | 12,10 | 12,11 | 74.600 | | 2006-03-30 | 00:00:00 | 12,22 | 12,26 | 12,12 | 12,15 | 12.500 | | 2006-03-31 | 00:00:00 | 12,24 | 12,24 | 12,24 | 12,24 | 1.300 | | 2006-04-03 | 00:00:00 | 12,20 | 12,20 | 12,20 | 12,20 | 2.700 | | 2006-04-04 | 00:00:00 | 12,20 | 12,20 | 12,12 | 12,13 | 15.300 | | 2006-04-05 | 00:00:00 | 12,13 | 12,18 | 12,13 | 12,18 | 700 | | 2006-04-06 | 00:00:00 | 12,20 | 12,32 | 12,18 | 12,32 | 8.500 | | 2006-04-07 | 00:00:00 | 12,79 | 12,79 | 12,32 | 12,40 | 16.700 | | 2006-04-10 | 00:00:00 | 12,35 | 12,35 | 12,33 | 12,35 | 400 | | 2006-04-11 | 00:00:00 | 12,35 | 12,41 | 12,20 | 12,23 | 7.500 | | 2006-04-12 | 00:00:00 | 12,15 | 12,16 | 12,05 | 12,16 | 8.500 | | 2006-04-13 | 00:00:00 | 12,09 | 12,09 | 12,05 | 12,05 | 1.100 | | 2006-04-14 | 00:00:00 | 12,05 | 12,05 | 12,05 | 12,05 | 0 | | 2006-04-17 | 00:00:00 | 12,05 | 12,05 | 12,05 | 12,05 | 0 | | 2006-04-18 | 00:00:00 | 12,00 | 12,05 | 11,95 | 11,95 | 3.600 | | 2006-04-19 | 00:00:00 | 12,02 | 12,02 | 11,85 | 11,90 | 5.400 | | 2006-04-20 | 00:00:00 | 11,98 | 11,99 | 11,85 | 11,86 | 5.500 | | 2006-04-21 | 00:00:00 | 12,00 | 12,15 | 11,91 | 12,15 | 7.100 | | 2006-04-24 | 00:00:00 | 12,05 | 12,15 | 12,05 | 12,15 | 500 | | 2006-04-25 | 00:00:00 | 12,15 | 12,15 | 12,01 | 12,01 | 2.800 | | 2006-04-26 | 00:00:00 | 12,01 | 12,10 | 12,01 | 12,10 | 1.300 | | 2006-04-27 | 00:00:00 | 12,15 | 12,15 | 12,02 | 12,09 | 1.400 | | 2006-04-28 | 00:00:00 | 12,03 | 12,03 | 12,00 | 12,00 | 2.800 | | 2006-05-01 | 00:00:00 | 12,00 | 12,00 | 12,00 | 12,00 | 0 | | 2006-05-02 | 00:00:00 | 12,00 | 12,14 | 11,92 | 12,12 | 3.100 | | 2006-05-03 | 00:00:00 | 11,98 | 11,98 | 11,95 | 11,95 | 400 | | 2006-05-04 | 00:00:00 | 12,00 | 12,05 | 12,00 | 12,00 | 0 | | 2006-05-05 | 00:00:00 | 12,10 | 12,10 | 12,10 | 12,10 | 2.000 | | 2006-05-08 | 00:00:00 | 12,10 | 12,21 | 12,06 | 12,21 | 8.500 | | 2006-05-09 | 00:00:00 | 12,18 | 12,27 | 12,18 | 12,27 | 3.500 | | 2006-05-10 | 00:00:00 | 12,27 | 12,27 | 12,18 | 12,21 | 300 | | 2006-05-11 | 00:00:00 | 12,20 | 12,25 | 12,13 | 12,17 | 3.700 | | 2006-05-12 | 00:00:00 | 12,10 | 12,10 | 11,87 | 11,87 | 12.300 | | 2006-05-15 | 00:00:00 | 11,85 | 11,86 | 11,70 | 11,80 | 4.600 | | 2006-05-16 | 00:00:00 | 11,85 | 11,85 | 11,75 | 11,75 | 3.300 | | 2006-05-17 | 00:00:00 | 11,85 | 11,92 | 11,40 | 11,40 | 15.700 | | 2006-05-18 | 00:00:00 | 11,20 | 11,45 | 11,20 | 11,45 | 3.600 | | 2006-05-19 | 00:00:00 | 11,38 | 11,42 | 11,30 | 11,30 | 1.000 | | 2006-05-22 | 00:00:00 | 11,28 | 11,28 | 11,10 | 11,10 | 7.700 | | 2006-05-23 | 00:00:00 | 10,97 | 11,20 | 10,97 | 11,20 | 2.300 | | 2006-05-24 | 00:00:00 | 11,40 | 11,40 | 11,06 | 11,30 | 2.200 | | 2006-05-25 | 00:00:00 | 11,15 | 11,40 | 11,15 | 11,40 | 1.500 | | 2006-05-26 | 00:00:00 | 11,45 | 11,55 | 11,45 | 11,55 | 600 | | 2006-05-29 | 00:00:00 | 11,50 | 11,50 | 11,50 | 11,50 | 0 | | 2006-05-30 | 00:00:00 | 11,55 | 11,55 | 11,35 | 11,35 | 2.500 | | 2006-05-31 | 00:00:00 | 11,35 | 11,40 | 11,35 | 11,38 | 2.300 | | 2006-06-01 | 00:00:00 | 11,19 | 11,43 | 11,19 | 11,30 | 3.300 | | 2006-06-02 | 00:00:00 | 11,45 | 11,54 | 11,40 | 11,47 | 5.000 | | 2006-06-05 | 00:00:00 | 11,45 | 11,45 | 11,45 | 11,45 | 200 | | 2006-06-06 | 00:00:00 | 11,50 | 11,50 | 11,28 | 11,28 | 500 | | 2006-06-07 | 00:00:00 | 11,27 | 11,35 | 11,25 | 11,35 | 700 | | 2006-06-08 | 00:00:00 | 11,24 | 11,32 | 11,20 | 11,20 | 4.500 | | 2006-06-09 | 00:00:00 | 11,19 | 11,25 | 10,74 | 11,17 | 14.200 | | 2006-06-12 | 00:00:00 | 11,18 | 11,20 | 11,18 | 11,20 | 151.500 | | 2006-06-13 | 00:00:00 | 11,18 | 11,18 | 10,94 | 10,94 | 50.000 | | 2006-06-14 | 00:00:00 | 11,04 | 11,07 | 10,96 | 10,97 | 4.000 | | 2006-06-19 | 00:00:00 | 11,08 | 11,12 | 11,05 | 11,12 | 2.900 | | 2006-06-20 | 00:00:00 | 11,08 | 11,18 | 11,08 | 11,18 | 4.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
