(Login BolsaPT & Canal Forex) |
|
 BANCO POPULAR R - [Ticker: BPE.LS] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 BPE.LS de 2000-01-01 a 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-19 | 00:00:00 | 11,71 | 11,75 | 11,71 | 11,71 | 0 | | 2007-12-20 | 00:00:00 | 11,72 | 11,72 | 11,69 | 11,69 | 1.400 | | 2007-12-21 | 00:00:00 | 11,69 | 11,69 | 11,56 | 11,58 | 1.500 | | 2007-12-24 | 00:00:00 | 11,58 | 12,69 | 11,58 | 11,58 | 0 | | 2007-12-25 | 00:00:00 | 11,58 | 12,69 | 11,58 | 11,58 | 0 | | 2007-12-26 | 00:00:00 | 11,58 | 12,69 | 11,58 | 11,58 | 0 | | 2007-12-27 | 00:00:00 | 11,66 | 11,79 | 11,66 | 11,71 | 7.600 | | 2007-12-28 | 00:00:00 | 11,71 | 11,71 | 11,64 | 11,69 | 2.900 | | 2007-12-31 | 00:00:00 | 11,69 | 11,70 | 10,62 | 11,70 | 1.400 | | 2008-01-02 | 00:00:00 | 12,69 | 12,69 | 11,69 | 11,70 | 3.000 | | 2008-01-03 | 00:00:00 | 12,69 | 12,69 | 11,47 | 11,47 | 400 | | 2008-01-04 | 00:00:00 | 11,43 | 11,43 | 11,38 | 11,38 | 1.200 | | 2008-01-07 | 00:00:00 | 11,17 | 11,17 | 11,01 | 11,01 | 1.800 | | 2008-01-08 | 00:00:00 | 11,00 | 11,00 | 10,91 | 10,91 | 3.800 | | 2008-01-09 | 00:00:00 | 11,00 | 11,00 | 10,89 | 10,91 | 900 | | 2008-01-10 | 00:00:00 | 10,90 | 10,90 | 10,85 | 10,85 | 1.400 | | 2008-01-11 | 00:00:00 | 10,89 | 10,91 | 10,89 | 10,91 | 900 | | 2008-01-14 | 00:00:00 | 10,85 | 10,95 | 10,83 | 10,94 | 11.700 | | 2008-01-15 | 00:00:00 | 10,85 | 10,85 | 10,43 | 10,43 | 3.400 | | 2008-01-16 | 00:00:00 | 10,25 | 10,25 | 10,25 | 10,25 | 300 | | 2008-01-17 | 00:00:00 | 10,25 | 10,28 | 10,00 | 10,07 | 4.400 | | 2008-01-18 | 00:00:00 | 9,97 | 10,11 | 9,90 | 9,90 | 5.900 | | 2008-01-21 | 00:00:00 | 9,90 | 9,90 | 9,18 | 9,20 | 9.000 | | 2008-01-22 | 00:00:00 | 6,72 | 9,73 | 6,72 | 9,69 | 10.400 | | 2008-01-23 | 00:00:00 | 9,70 | 9,93 | 9,65 | 9,65 | 8.300 | | 2008-01-24 | 00:00:00 | 10,07 | 10,30 | 10,07 | 10,30 | 4.800 | | 2008-01-25 | 00:00:00 | 10,50 | 10,73 | 10,35 | 10,62 | 14.900 | | 2008-01-28 | 00:00:00 | 10,62 | 10,62 | 10,00 | 10,20 | 2.500 | | 2008-01-29 | 00:00:00 | 10,25 | 10,51 | 10,25 | 10,51 | 6.400 | | 2008-01-30 | 00:00:00 | 10,47 | 10,57 | 10,47 | 10,57 | 2.500 | | 2008-01-31 | 00:00:00 | 10,39 | 10,39 | 10,12 | 10,12 | 1.600 | | 2008-02-01 | 00:00:00 | 10,50 | 10,50 | 10,35 | 10,35 | 1.200 | | 2008-02-04 | 00:00:00 | 10,00 | 10,70 | 10,00 | 10,00 | 0 | | 2008-02-05 | 00:00:00 | 10,02 | 10,02 | 9,67 | 9,73 | 4.600 | | 2008-02-06 | 00:00:00 | 9,76 | 9,90 | 9,70 | 9,76 | 4.000 | | 2008-02-07 | 00:00:00 | 9,85 | 9,85 | 9,50 | 9,50 | 7.900 | | 2008-02-08 | 00:00:00 | 9,50 | 9,53 | 9,50 | 9,50 | 3.200 | | 2008-02-11 | 00:00:00 | 9,33 | 9,43 | 9,33 | 9,43 | 23.900 | | 2008-02-12 | 00:00:00 | 9,40 | 9,63 | 9,25 | 9,61 | 12.600 | | 2008-02-13 | 00:00:00 | 9,77 | 9,77 | 9,69 | 9,70 | 9.100 | | 2008-02-14 | 00:00:00 | 9,80 | 9,80 | 9,60 | 9,77 | 1.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
