(Login BolsaPT & Canal Forex) |
|
 BANCO POPULAR R - [Ticker: BPE.LS] |     | | Última Trade | 4,900 | Range 52 Semanas | [3,717 - 7,148] | | Hora da Última Trade | 2010-09-09 - 15:20 | Price-Target 1 Ano | N/A | | Variação | +0,100 (+2,080%) | Capitalização Bolsista | 0 | | Bid / Ask | 4,840 x 55 - 0,000 x 5 | EPS | 0,00 | | Abertura | 4,800 | PER | 0,00% | | Máximo | 4,900 | Pagamento Dividendo | N/A | | Mínimo | 4,800 | Data Ex-Dividendo | 2010-09-11 | | Fecho Anterior | 55,000 | Yield | 4,59 | | Volume | 127 | Volume Médio (3m) | 1.612 | | 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 2010-09-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-20 | 00:00:00 | 11,08 | 11,18 | 11,08 | 11,18 | 4.500 | | 2006-06-21 | 00:00:00 | 11,18 | 11,22 | 11,13 | 11,13 | 7.000 | | 2006-06-22 | 00:00:00 | 11,25 | 11,30 | 11,25 | 11,29 | 4.200 | | 2006-06-23 | 00:00:00 | 11,18 | 11,32 | 11,18 | 11,25 | 7.600 | | 2006-06-26 | 00:00:00 | 11,30 | 11,30 | 11,11 | 11,11 | 11.700 | | 2006-06-27 | 00:00:00 | 11,11 | 11,19 | 11,08 | 11,19 | 3.200 | | 2006-06-28 | 00:00:00 | 11,11 | 11,13 | 11,09 | 11,09 | 1.800 | | 2006-06-29 | 00:00:00 | 11,11 | 11,40 | 11,11 | 11,40 | 47.500 | | 2006-06-30 | 00:00:00 | 11,53 | 11,65 | 11,53 | 11,65 | 48.600 | | 2006-07-03 | 00:00:00 | 11,68 | 11,72 | 11,68 | 11,72 | 3.700 | | 2006-07-04 | 00:00:00 | 11,70 | 11,78 | 11,68 | 11,78 | 7.600 | | 2006-07-05 | 00:00:00 | 11,72 | 11,72 | 11,61 | 11,63 | 8.000 | | 2006-07-06 | 00:00:00 | 11,75 | 11,83 | 11,69 | 11,69 | 13.700 | | 2006-07-07 | 00:00:00 | 11,69 | 11,71 | 11,69 | 11,71 | 2.000 | | 2006-07-10 | 00:00:00 | 11,75 | 11,84 | 11,75 | 11,84 | 8.000 | | 2006-07-11 | 00:00:00 | 11,80 | 11,83 | 11,78 | 11,78 | 3.700 | | 2006-07-12 | 00:00:00 | 11,73 | 11,82 | 11,66 | 11,66 | 10.400 | | 2006-07-13 | 00:00:00 | 11,54 | 11,54 | 11,49 | 11,49 | 3.000 | | 2006-07-14 | 00:00:00 | 11,36 | 11,46 | 11,36 | 11,38 | 4.500 | | 2006-07-17 | 00:00:00 | 11,40 | 11,40 | 11,23 | 11,23 | 6.600 | | 2006-07-18 | 00:00:00 | 11,23 | 11,25 | 11,21 | 11,21 | 1.000 | | 2006-07-19 | 00:00:00 | 11,29 | 11,47 | 11,27 | 11,47 | 16.000 | | 2006-07-20 | 00:00:00 | 11,50 | 11,58 | 11,45 | 11,45 | 6.400 | | 2006-07-21 | 00:00:00 | 11,45 | 11,45 | 11,30 | 11,30 | 5.300 | | 2006-07-24 | 00:00:00 | 11,39 | 11,51 | 11,39 | 11,51 | 6.000 | | 2006-07-25 | 00:00:00 | 11,57 | 11,62 | 11,55 | 11,62 | 7.500 | | 2006-07-26 | 00:00:00 | 11,66 | 11,66 | 11,59 | 11,62 | 9.500 | | 2006-07-27 | 00:00:00 | 11,71 | 11,78 | 11,69 | 11,78 | 17.500 | | 2006-07-28 | 00:00:00 | 11,79 | 11,85 | 11,72 | 11,85 | 22.800 | | 2006-07-31 | 00:00:00 | 11,75 | 11,75 | 11,75 | 11,75 | 2.000 | | 2006-08-01 | 00:00:00 | 11,86 | 11,86 | 11,65 | 11,65 | 4.300 | | 2006-08-02 | 00:00:00 | 11,85 | 11,88 | 11,66 | 11,70 | 7.200 | | 2006-08-03 | 00:00:00 | 11,73 | 11,90 | 11,73 | 11,90 | 100 | | 2006-08-04 | 00:00:00 | 11,90 | 11,95 | 11,90 | 11,95 | 6.000 | | 2006-08-07 | 00:00:00 | 11,90 | 11,94 | 11,85 | 11,85 | 3.200 | | 2006-08-08 | 00:00:00 | 11,90 | 11,90 | 11,85 | 11,85 | 2.000 | | 2006-08-09 | 00:00:00 | 11,85 | 11,90 | 11,85 | 11,90 | 700 | | 2006-08-10 | 00:00:00 | 11,85 | 11,85 | 11,75 | 11,80 | 3.000 | | 2006-08-11 | 00:00:00 | 11,70 | 11,70 | 11,70 | 11,70 | 1.000 | | 2006-08-14 | 00:00:00 | 11,86 | 11,86 | 11,86 | 11,86 | 200 | | 2006-08-15 | 00:00:00 | 11,85 | 11,90 | 11,85 | 11,90 | 600 | | 2006-08-16 | 00:00:00 | 11,93 | 12,08 | 11,91 | 12,08 | 14.500 | | 2006-08-17 | 00:00:00 | 12,08 | 12,10 | 12,08 | 12,10 | 8.200 | | 2006-08-18 | 00:00:00 | 12,08 | 12,15 | 12,08 | 12,10 | 12.900 | | 2006-08-21 | 00:00:00 | 12,07 | 12,12 | 12,05 | 12,12 | 17.200 | | 2006-08-22 | 00:00:00 | 12,12 | 12,12 | 12,07 | 12,10 | 8.000 | | 2006-08-23 | 00:00:00 | 12,10 | 12,11 | 12,09 | 12,11 | 6.700 | | 2006-08-24 | 00:00:00 | 12,10 | 12,17 | 12,10 | 12,16 | 17.100 | | 2006-08-25 | 00:00:00 | 12,16 | 12,20 | 12,16 | 12,16 | 5.600 | | 2006-08-28 | 00:00:00 | 12,16 | 12,21 | 12,16 | 12,21 | 9.800 | | 2006-08-29 | 00:00:00 | 12,24 | 12,28 | 12,22 | 12,28 | 5.300 | | 2006-08-30 | 00:00:00 | 12,21 | 12,34 | 12,21 | 12,32 | 7.100 | | 2006-08-31 | 00:00:00 | 12,29 | 12,29 | 12,24 | 12,26 | 3.100 | | 2006-09-01 | 00:00:00 | 12,26 | 12,26 | 12,26 | 12,26 | 1.000 | | 2006-09-04 | 00:00:00 | 13,00 | 13,00 | 12,24 | 12,30 | 13.100 | | 2006-09-05 | 00:00:00 | 12,26 | 12,26 | 12,23 | 12,23 | 2.600 | | 2006-09-06 | 00:00:00 | 12,23 | 12,34 | 12,19 | 12,19 | 28.500 | | 2006-09-07 | 00:00:00 | 12,14 | 12,20 | 12,14 | 12,18 | 9.000 | | 2006-09-08 | 00:00:00 | 12,20 | 12,23 | 12,20 | 12,23 | 2.000 | | 2006-09-11 | 00:00:00 | 12,15 | 12,15 | 12,15 | 12,15 | 2.700 | | 2006-09-12 | 00:00:00 | 12,22 | 12,35 | 12,22 | 12,35 | 7.600 | | 2006-09-13 | 00:00:00 | 12,40 | 12,40 | 12,35 | 12,35 | 2.000 | | 2006-09-14 | 00:00:00 | 12,40 | 12,50 | 12,40 | 12,50 | 20.900 | | 2006-09-15 | 00:00:00 | 12,52 | 12,55 | 12,52 | 12,55 | 3.300 | | 2006-09-18 | 00:00:00 | 12,55 | 12,55 | 12,55 | 12,55 | 1.200 | | 2006-09-19 | 00:00:00 | 12,36 | 12,50 | 12,36 | 12,50 | 4.600 | | 2006-09-20 | 00:00:00 | 12,46 | 12,60 | 12,46 | 12,60 | 4.600 | | 2006-09-21 | 00:00:00 | 12,60 | 12,60 | 12,60 | 12,60 | 2.000 | | 2006-09-22 | 00:00:00 | 12,63 | 12,69 | 12,63 | 12,69 | 8.500 | | 2006-09-25 | 00:00:00 | 12,58 | 12,58 | 12,55 | 12,55 | 3.500 | | 2006-09-26 | 00:00:00 | 12,74 | 12,74 | 12,55 | 12,55 | 13.600 | | 2006-09-27 | 00:00:00 | 12,60 | 12,69 | 12,60 | 12,69 | 44.000 | | 2006-09-28 | 00:00:00 | 12,70 | 12,78 | 12,70 | 12,78 | 16.000 | | 2006-09-29 | 00:00:00 | 12,80 | 12,94 | 12,79 | 12,94 | 24.600 | | 2006-10-02 | 00:00:00 | 12,90 | 12,95 | 12,84 | 12,92 | 5.100 | | 2006-10-03 | 00:00:00 | 12,90 | 12,90 | 12,77 | 12,78 | 9.600 | | 2006-10-04 | 00:00:00 | 12,80 | 12,82 | 12,80 | 12,82 | 7.500 | | 2006-10-05 | 00:00:00 | 12,85 | 12,90 | 12,85 | 12,90 | 6.000 | | 2006-10-06 | 00:00:00 | 12,90 | 13,34 | 12,90 | 13,02 | 90.500 | | 2006-10-09 | 00:00:00 | 13,00 | 13,24 | 13,00 | 13,17 | 15.900 | | 2006-10-11 | 00:00:00 | 13,30 | 13,35 | 13,20 | 13,35 | 13.600 | | 2006-10-12 | 00:00:00 | 13,35 | 13,45 | 13,26 | 13,26 | 7.200 | | 2006-10-13 | 00:00:00 | 13,35 | 13,35 | 13,24 | 13,30 | 5.700 | | 2006-10-16 | 00:00:00 | 13,34 | 13,34 | 13,21 | 13,21 | 4.100 | | 2006-10-17 | 00:00:00 | 13,25 | 13,25 | 13,02 | 13,02 | 22.200 | | 2006-10-18 | 00:00:00 | 13,10 | 13,17 | 13,02 | 13,04 | 6.800 | | 2006-10-19 | 00:00:00 | 13,20 | 13,31 | 13,17 | 13,17 | 7.100 | | 2006-10-20 | 00:00:00 | 13,26 | 13,26 | 13,10 | 13,11 | 9.900 | | 2006-10-23 | 00:00:00 | 13,14 | 13,17 | 13,12 | 13,17 | 3.000 | | 2006-10-24 | 00:00:00 | 13,17 | 13,20 | 13,16 | 13,16 | 1.200 | | 2006-10-25 | 00:00:00 | 13,29 | 13,52 | 13,25 | 13,44 | 43.100 | | 2006-10-26 | 00:00:00 | 13,59 | 13,59 | 13,56 | 13,56 | 700 | | 2006-10-27 | 00:00:00 | 13,57 | 13,78 | 13,57 | 13,60 | 24.600 | | 2006-10-30 | 00:00:00 | 13,55 | 13,58 | 13,55 | 13,58 | 1.600 | | 2006-10-31 | 00:00:00 | 13,60 | 13,67 | 13,55 | 13,60 | 5.300 | | 2006-11-01 | 00:00:00 | 13,65 | 13,65 | 13,65 | 13,65 | 1.000 | | 2006-11-02 | 00:00:00 | 13,70 | 13,70 | 13,56 | 13,65 | 5.800 | | 2006-11-03 | 00:00:00 | 13,92 | 13,92 | 13,54 | 13,60 | 5.700 | | 2006-11-06 | 00:00:00 | 13,68 | 13,70 | 13,63 | 13,68 | 7.200 | | 2006-11-07 | 00:00:00 | 13,70 | 13,79 | 13,70 | 13,79 | 3.800 | | 2006-11-08 | 00:00:00 | 13,70 | 13,75 | 13,67 | 13,75 | 3.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
