(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 | 2001-12-10 | 00:00:00 | 2,22 | 2,25 | 2,22 | 2,24 | 100.400 | 2001-12-11 | 00:00:00 | 2,23 | 2,24 | 2,22 | 2,24 | 171.500 | 2001-12-12 | 00:00:00 | 2,25 | 2,26 | 2,23 | 2,24 | 980.500 | 2001-12-13 | 00:00:00 | 2,24 | 2,26 | 2,22 | 2,24 | 312.600 | 2001-12-14 | 00:00:00 | 2,25 | 2,25 | 2,23 | 2,25 | 483.200 | 2001-12-17 | 00:00:00 | 2,26 | 2,26 | 2,24 | 2,26 | 173.000 | 2001-12-18 | 00:00:00 | 2,25 | 2,26 | 2,23 | 2,25 | 229.200 | 2001-12-19 | 00:00:00 | 2,24 | 2,24 | 2,17 | 2,17 | 1.829.100 | 2001-12-20 | 00:00:00 | 2,17 | 2,17 | 2,10 | 2,12 | 712.800 | 2001-12-21 | 00:00:00 | 2,11 | 2,16 | 2,10 | 2,14 | 6.500.400 | 2001-12-27 | 00:00:00 | 2,15 | 2,17 | 2,12 | 2,12 | 867.200 | 2001-12-28 | 00:00:00 | 2,14 | 2,15 | 2,11 | 2,15 | 891.800 | 2002-01-02 | 00:00:00 | 2,14 | 2,16 | 2,13 | 2,13 | 238.600 | 2002-01-03 | 00:00:00 | 2,15 | 2,17 | 2,14 | 2,16 | 499.800 | 2002-01-04 | 00:00:00 | 2,15 | 2,17 | 2,15 | 2,16 | 285.300 | 2002-01-07 | 00:00:00 | 2,16 | 2,17 | 2,14 | 2,16 | 6.387.300 | 2002-01-08 | 00:00:00 | 2,16 | 2,21 | 2,16 | 2,19 | 541.400 | 2002-01-09 | 00:00:00 | 2,19 | 2,19 | 2,14 | 2,14 | 433.400 | 2002-01-10 | 00:00:00 | 2,14 | 2,14 | 2,10 | 2,10 | 308.900 | 2002-01-11 | 00:00:00 | 2,12 | 2,12 | 2,06 | 2,06 | 534.100 | 2002-01-14 | 00:00:00 | 2,10 | 2,11 | 2,08 | 2,11 | 378.000 | 2002-01-15 | 00:00:00 | 2,12 | 2,16 | 2,11 | 2,16 | 363.600 | 2002-01-16 | 00:00:00 | 2,17 | 2,36 | 2,14 | 2,30 | 3.780.600 | 2002-01-17 | 00:00:00 | 2,27 | 2,30 | 2,23 | 2,23 | 1.879.200 | 2002-01-18 | 00:00:00 | 2,24 | 2,40 | 2,23 | 2,33 | 3.747.500 | 2002-01-21 | 00:00:00 | 2,35 | 2,35 | 2,31 | 2,34 | 428.300 | 2002-01-22 | 00:00:00 | 2,34 | 2,45 | 2,33 | 2,40 | 2.520.400 | 2002-01-23 | 00:00:00 | 2,41 | 2,49 | 2,39 | 2,39 | 3.189.000 | 2002-01-24 | 00:00:00 | 2,41 | 2,43 | 2,32 | 2,38 | 1.053.200 | 2002-01-25 | 00:00:00 | 2,35 | 2,35 | 2,31 | 2,33 | 380.800 | 2002-01-28 | 00:00:00 | 2,33 | 2,35 | 2,32 | 2,34 | 493.100 | 2002-01-29 | 00:00:00 | 2,33 | 2,38 | 2,31 | 2,34 | 838.800 | 2002-01-30 | 00:00:00 | 2,33 | 2,35 | 2,33 | 2,33 | 305.000 | 2002-01-31 | 00:00:00 | 2,34 | 2,42 | 2,33 | 2,34 | 885.400 | 2002-02-01 | 00:00:00 | 2,38 | 2,44 | 2,38 | 2,42 | 859.700 | 2002-02-04 | 00:00:00 | 2,42 | 2,42 | 2,40 | 2,42 | 383.700 | 2002-02-05 | 00:00:00 | 2,41 | 2,42 | 2,39 | 2,42 | 259.900 | 2002-02-06 | 00:00:00 | 2,40 | 2,46 | 2,39 | 2,46 | 668.600 | 2002-02-07 | 00:00:00 | 2,44 | 2,46 | 2,42 | 2,42 | 1.674.400 | 2002-02-08 | 00:00:00 | 2,41 | 2,51 | 2,40 | 2,45 | 2.047.700 | 2002-02-11 | 00:00:00 | 2,45 | 2,54 | 2,43 | 2,50 | 961.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|