Bolsa PT - Histórico de Cotações de BANCO POPULAR R [BPE.LS]

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
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2007-04-03	00:00:00	15,50	15,85	15,50	15,85	9.600
2007-04-04	00:00:00	15,75	15,80	15,70	15,80	1.100
2007-04-05	00:00:00	15,85	15,85	15,70	15,75	6.000
2007-04-10	00:00:00	15,68	15,90	15,31	15,90	6.700
2007-04-11	00:00:00	15,90	15,91	15,85	15,85	6.800
2007-04-12	00:00:00	15,79	15,89	15,65	15,80	9.700
2007-04-13	00:00:00	15,89	15,89	15,87	15,87	1.500
2007-04-16	00:00:00	15,90	16,00	15,90	16,00	11.800
2007-04-17	00:00:00	15,90	16,04	15,86	15,86	2.000
2007-04-18	00:00:00	15,90	15,90	15,85	15,90	5.900
2007-04-19	00:00:00	15,85	15,85	15,65	15,70	3.800
2007-04-20	00:00:00	15,67	15,93	15,67	15,93	5.800
2007-04-23	00:00:00	15,80	15,80	15,65	15,68	4.300
2007-04-24	00:00:00	15,70	15,70	14,60	14,88	53.200
2007-04-26	00:00:00	14,95	15,00	14,87	14,87	5.200
2007-04-27	00:00:00	14,90	14,90	14,55	14,65	15.100
2007-04-30	00:00:00	14,58	14,84	14,58	14,64	5.800
2007-05-02	00:00:00	14,65	14,70	14,50	14,58	3.600
2007-05-03	00:00:00	14,52	14,52	14,25	14,28	6.700
2007-05-04	00:00:00	14,40	14,60	14,40	14,53	5.500
2007-05-07	00:00:00	14,70	14,70	14,54	14,59	10.600
2007-05-08	00:00:00	14,50	14,54	14,45	14,45	2.000
2007-05-09	00:00:00	14,56	14,58	14,43	14,52	3.600
2007-05-10	00:00:00	14,52	14,65	14,40	14,48	6.300
2007-05-11	00:00:00	14,40	14,70	14,40	14,70	5.800
2007-05-14	00:00:00	14,74	14,74	14,58	14,58	2.600
2007-05-15	00:00:00	14,60	14,74	14,55	14,58	3.700
2007-05-16	00:00:00	14,55	14,95	14,55	14,90	13.800
2007-05-17	00:00:00	14,90	14,99	14,90	14,99	2.700
2007-05-18	00:00:00	14,95	15,05	14,88	15,05	7.200
2007-05-21	00:00:00	15,12	15,29	15,10	15,18	7.000
2007-05-22	00:00:00	15,18	15,20	15,15	15,15	1.500
2007-05-23	00:00:00	15,16	15,20	15,15	15,20	2.400
2007-05-24	00:00:00	15,10	15,15	15,10	15,15	1.700
2007-05-25	00:00:00	15,08	15,08	14,76	14,84	9.900
2007-05-28	00:00:00	14,81	14,90	14,80	14,90	900
2007-05-29	00:00:00	14,93	15,03	14,85	15,03	5.000
2007-05-30	00:00:00	14,93	14,93	14,50	14,93	11.100
2007-05-31	00:00:00	14,93	15,00	14,90	14,90	2.300
2007-06-04	00:00:00	14,88	14,88	14,75	14,81	4.100
2007-06-05	00:00:00	14,81	14,81	14,65	14,65	7.900
2007-06-06	00:00:00	14,65	14,66	14,33	14,33	10.300
2007-06-07	00:00:00	14,30	14,35	14,19	14,19	3.000
2007-06-08	00:00:00	14,18	14,35	14,14	14,20	9.900
2007-06-11	00:00:00	14,30	14,40	14,30	14,40	51.100
2007-06-12	00:00:00	14,30	14,35	14,15	14,15	5.800
2007-06-13	00:00:00	14,13	14,13	14,04	14,05	5.300
2007-06-14	00:00:00	14,25	14,28	14,25	14,28	1.500
2007-06-15	00:00:00	14,32	14,38	14,25	14,38	2.200
2007-06-18	00:00:00	14,26	14,26	14,15	14,22	3.800
2007-06-19	00:00:00	14,16	14,26	14,10	14,18	2.500
2007-06-20	00:00:00	14,12	14,23	14,12	14,15	2.600
2007-06-21	00:00:00	14,10	14,10	14,00	14,00	8.700
2007-06-22	00:00:00	14,00	14,00	13,80	13,80	14.200
2007-06-25	00:00:00	13,81	13,90	13,58	13,90	9.100
2007-06-26	00:00:00	13,90	13,95	13,75	13,75	8.800
2007-06-27	00:00:00	13,74	13,75	13,50	13,75	16.700
2007-06-28	00:00:00	13,80	13,84	13,72	13,72	3.600
2007-06-29	00:00:00	13,71	13,83	13,70	13,79	3.600
2007-07-02	00:00:00	13,67	13,83	13,67	13,75	7.500
2007-07-03	00:00:00	13,81	13,84	13,79	13,79	2.200
2007-07-04	00:00:00	13,80	13,95	13,80	13,85	1.800
2007-07-05	00:00:00	14,05	14,05	13,91	13,98	2.600
2007-07-06	00:00:00	13,98	14,06	13,96	14,00	5.700
2007-07-09	00:00:00	14,15	14,15	13,98	13,98	7.000
2007-07-10	00:00:00	14,00	14,00	13,65	13,75	29.000
2007-07-11	00:00:00	13,67	13,75	13,55	13,64	10.200
2007-07-12	00:00:00	13,60	13,67	13,25	13,53	19.100
2007-07-13	00:00:00	13,79	13,79	13,55	13,58	6.000
2007-07-16	00:00:00	13,60	13,68	13,60	13,68	1.100
2007-07-17	00:00:00	13,69	13,69	13,52	13,52	19.500
2007-07-18	00:00:00	13,50	13,63	13,50	13,63	7.600
2007-07-19	00:00:00	13,70	13,76	13,57	13,59	17.000
2007-07-20	00:00:00	13,65	13,65	13,29	13,29	24.900
2007-07-23	00:00:00	13,40	13,40	13,35	13,35	2.400
2007-07-24	00:00:00	13,35	13,41	13,30	13,30	4.600
2007-07-25	00:00:00	13,18	13,80	12,95	13,27	16.600
2007-07-26	00:00:00	13,15	13,40	13,02	13,02	9.000
2007-07-27	00:00:00	13,03	13,08	12,90	13,04	3.000
2007-07-30	00:00:00	13,12	13,12	12,95	13,00	6.100
2007-07-31	00:00:00	13,08	13,30	13,08	13,20	4.200
2007-08-01	00:00:00	13,00	13,23	13,00	13,10	6.600
2007-08-02	00:00:00	13,25	13,25	13,15	13,15	200
2007-08-03	00:00:00	13,24	13,24	13,15	13,20	1.900
2007-08-06	00:00:00	13,05	13,10	13,05	13,07	2.100
2007-08-07	00:00:00	13,15	13,35	13,15	13,35	4.600
2007-08-08	00:00:00	13,40	13,83	13,40	13,83	18.300
2007-08-09	00:00:00	13,80	13,83	13,62	13,62	6.900
2007-08-10	00:00:00	13,10	13,55	13,10	13,40	8.900
2007-08-13	00:00:00	13,35	13,36	13,35	13,36	200
2007-08-15	00:00:00	13,50	13,50	13,50	13,50	100
2007-08-16	00:00:00	13,36	13,36	13,08	13,10	7.800
2007-08-17	00:00:00	13,10	13,40	13,06	13,35	5.400
2007-08-20	00:00:00	13,45	13,50	13,42	13,50	2.300
2007-08-21	00:00:00	13,40	13,48	13,33	13,44	2.000
2007-08-22	00:00:00	13,56	13,56	13,52	13,52	200
2007-08-23	00:00:00	13,48	13,48	13,28	13,38	1.300
2007-08-24	00:00:00	13,25	13,40	13,21	13,40	800
2007-08-27	00:00:00	13,32	13,39	13,32	13,39	0
2007-08-28	00:00:00	13,32	13,32	13,16	13,16	3.400
2007-08-29	00:00:00	13,10	13,10	13,10	13,10	0
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 > >>