(Login BolsaPT & Canal Forex) |
|
BPI SGPS - [Ticker: BPI.LS] | | Última Trade | 1,163 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 20:35:00 | Price-Target 1 Ano | 0,000 | Variação | +0,003 (+0,259%) | Capitalização Bolsista | 0 | Bid / Ask | 1,111 x 1.000.000 - 1,123 x 1.890.000 | EPS | 0,00 | Abertura | 1,165 | PER | 0,00% | Máximo | 1,167 | Pagamento Dividendo | | Mínimo | 1,148 | Data Ex-Dividendo | | Fecho Anterior | 1,160 | Yield | | Volume | 33.356 | 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 BPI.LS de 2000-01-01 a 2024-04-25 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-01-03 | 00:00:00 | 3,91 | 3,91 | 3,79 | 3,82 | 500.800 | 2000-01-04 | 00:00:00 | 3,78 | 3,79 | 3,63 | 3,70 | 1.716.700 | 2000-01-05 | 00:00:00 | 3,65 | 3,70 | 3,56 | 3,64 | 1.691.000 | 2000-01-06 | 00:00:00 | 3,69 | 3,70 | 3,63 | 3,70 | 2.203.300 | 2000-01-07 | 00:00:00 | 3,74 | 3,81 | 3,72 | 3,77 | 2.338.300 | 2000-01-10 | 00:00:00 | 3,81 | 3,81 | 3,73 | 3,75 | 760.200 | 2000-01-11 | 00:00:00 | 3,96 | 4,10 | 3,82 | 3,86 | 6.440.100 | 2000-01-12 | 00:00:00 | 3,86 | 3,86 | 3,74 | 3,81 | 3.896.000 | 2000-01-13 | 00:00:00 | 3,85 | 3,85 | 3,76 | 3,80 | 2.459.700 | 2000-01-14 | 00:00:00 | 3,90 | 4,01 | 3,86 | 4,01 | 4.643.100 | 2000-01-19 | 00:00:00 | 4,01 | 4,01 | 3,67 | 3,72 | 12.001.900 | 2000-01-20 | 00:00:00 | 3,75 | 3,78 | 3,67 | 3,75 | 8.174.700 | 2000-01-21 | 00:00:00 | 3,73 | 3,75 | 3,72 | 3,74 | 1.965.400 | 2000-01-24 | 00:00:00 | 3,75 | 3,75 | 3,68 | 3,70 | 1.382.300 | 2000-01-25 | 00:00:00 | 3,67 | 3,70 | 3,64 | 3,65 | 1.699.200 | 2000-01-26 | 00:00:00 | 3,65 | 3,68 | 3,65 | 3,65 | 1.516.700 | 2000-01-27 | 00:00:00 | 3,68 | 3,68 | 3,64 | 3,64 | 1.212.700 | 2000-01-28 | 00:00:00 | 3,64 | 3,65 | 3,57 | 3,63 | 2.204.000 | 2000-01-31 | 00:00:00 | 3,60 | 3,60 | 3,56 | 3,60 | 1.430.600 | 2000-02-01 | 00:00:00 | 3,60 | 3,63 | 3,58 | 3,58 | 1.064.200 | 2000-02-02 | 00:00:00 | 3,62 | 3,63 | 3,57 | 3,63 | 1.504.200 | 2000-02-03 | 00:00:00 | 3,63 | 3,67 | 3,61 | 3,66 | 1.647.000 | 2000-02-04 | 00:00:00 | 3,65 | 3,71 | 3,65 | 3,66 | 2.050.900 | 2000-02-07 | 00:00:00 | 3,65 | 3,67 | 3,63 | 3,66 | 1.619.000 | 2000-02-08 | 00:00:00 | 3,65 | 3,66 | 3,63 | 3,65 | 2.351.300 | 2000-02-09 | 00:00:00 | 3,64 | 3,78 | 3,64 | 3,68 | 2.011.200 | 2000-02-10 | 00:00:00 | 3,65 | 3,65 | 3,62 | 3,65 | 918.700 | 2000-02-11 | 00:00:00 | 3,64 | 3,65 | 3,60 | 3,63 | 1.497.200 | 2000-02-14 | 00:00:00 | 3,61 | 3,64 | 3,58 | 3,59 | 1.791.300 | 2000-02-15 | 00:00:00 | 3,61 | 3,65 | 3,58 | 3,63 | 1.662.500 | 2000-02-16 | 00:00:00 | 3,62 | 3,63 | 3,57 | 3,59 | 1.820.300 | 2000-02-17 | 00:00:00 | 3,58 | 3,61 | 3,57 | 3,59 | 1.066.700 | 2000-02-18 | 00:00:00 | 3,57 | 3,60 | 3,54 | 3,58 | 2.038.100 | 2000-02-21 | 00:00:00 | 3,55 | 3,57 | 3,53 | 3,55 | 665.000 | 2000-02-22 | 00:00:00 | 3,55 | 3,57 | 3,52 | 3,53 | 586.300 | 2000-02-23 | 00:00:00 | 3,55 | 3,56 | 3,54 | 3,55 | 984.500 | 2000-02-24 | 00:00:00 | 3,57 | 3,58 | 3,51 | 3,53 | 1.722.100 | 2000-02-25 | 00:00:00 | 3,55 | 3,55 | 3,51 | 3,55 | 832.400 | 2000-02-28 | 00:00:00 | 3,55 | 3,59 | 3,54 | 3,59 | 608.500 | 2000-02-29 | 00:00:00 | 3,60 | 3,61 | 3,49 | 3,52 | 1.237.700 | 2000-03-01 | 00:00:00 | 3,53 | 3,54 | 3,46 | 3,46 | 1.266.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|