(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-08 | 00:00:00 | 2,18 | 2,20 | 2,17 | 2,19 | 766.400 | | 2002-08-09 | 00:00:00 | 2,20 | 2,25 | 2,18 | 2,25 | 693.100 | | 2002-08-12 | 00:00:00 | 2,25 | 2,27 | 2,22 | 2,27 | 67.900 | | 2002-08-13 | 00:00:00 | 2,28 | 2,28 | 2,23 | 2,24 | 486.300 | | 2002-08-14 | 00:00:00 | 2,24 | 2,24 | 2,19 | 2,20 | 706.300 | | 2002-08-16 | 00:00:00 | 2,23 | 2,23 | 2,13 | 2,20 | 503.200 | | 2002-08-19 | 00:00:00 | 2,22 | 2,22 | 2,16 | 2,17 | 738.200 | | 2002-08-20 | 00:00:00 | 2,18 | 2,22 | 2,18 | 2,20 | 199.600 | | 2002-08-21 | 00:00:00 | 2,19 | 2,20 | 2,16 | 2,16 | 728.100 | | 2002-08-22 | 00:00:00 | 2,17 | 2,24 | 2,17 | 2,21 | 549.000 | | 2002-08-23 | 00:00:00 | 2,22 | 2,24 | 2,20 | 2,23 | 174.700 | | 2002-08-26 | 00:00:00 | 2,23 | 2,28 | 2,20 | 2,27 | 285.000 | | 2002-08-27 | 00:00:00 | 2,27 | 2,27 | 2,25 | 2,27 | 402.300 | | 2002-08-28 | 00:00:00 | 2,26 | 2,26 | 2,21 | 2,25 | 169.200 | | 2002-08-29 | 00:00:00 | 2,24 | 2,25 | 2,23 | 2,24 | 206.700 | | 2002-08-30 | 00:00:00 | 2,23 | 2,24 | 2,21 | 2,22 | 514.100 | | 2002-09-02 | 00:00:00 | 2,23 | 2,27 | 2,22 | 2,23 | 919.700 | | 2002-09-03 | 00:00:00 | 2,23 | 2,24 | 2,20 | 2,20 | 176.800 | | 2002-09-04 | 00:00:00 | 2,22 | 2,24 | 2,20 | 2,24 | 242.200 | | 2002-09-05 | 00:00:00 | 2,24 | 2,24 | 2,23 | 2,24 | 205.600 | | 2002-09-06 | 00:00:00 | 2,24 | 2,27 | 2,23 | 2,27 | 195.800 | | 2002-09-09 | 00:00:00 | 2,25 | 2,27 | 2,23 | 2,25 | 212.100 | | 2002-09-10 | 00:00:00 | 2,25 | 2,26 | 2,21 | 2,25 | 275.400 | | 2002-09-11 | 00:00:00 | 2,25 | 2,25 | 2,22 | 2,25 | 294.400 | | 2002-09-12 | 00:00:00 | 2,23 | 2,25 | 2,22 | 2,25 | 364.200 | | 2002-09-13 | 00:00:00 | 2,25 | 2,25 | 2,23 | 2,25 | 439.700 | | 2002-09-16 | 00:00:00 | 2,25 | 2,25 | 2,23 | 2,24 | 260.500 | | 2002-09-17 | 00:00:00 | 2,24 | 2,25 | 2,23 | 2,24 | 590.100 | | 2002-09-18 | 00:00:00 | 2,24 | 2,24 | 2,13 | 2,20 | 640.900 | | 2002-09-19 | 00:00:00 | 2,18 | 2,18 | 2,13 | 2,17 | 580.100 | | 2002-09-20 | 00:00:00 | 2,15 | 2,16 | 2,14 | 2,14 | 161.500 | | 2002-09-23 | 00:00:00 | 2,15 | 2,15 | 2,10 | 2,12 | 243.600 | | 2002-09-24 | 00:00:00 | 2,11 | 2,11 | 2,02 | 2,05 | 451.600 | | 2002-09-25 | 00:00:00 | 2,04 | 2,12 | 2,03 | 2,10 | 577.200 | | 2002-09-26 | 00:00:00 | 2,12 | 2,13 | 2,09 | 2,11 | 619.900 | | 2002-09-27 | 00:00:00 | 2,12 | 2,12 | 2,05 | 2,07 | 1.053.200 | | 2002-09-30 | 00:00:00 | 2,06 | 2,06 | 1,97 | 2,00 | 779.400 | | 2002-10-01 | 00:00:00 | 2,00 | 2,04 | 1,98 | 1,98 | 372.400 | | 2002-10-02 | 00:00:00 | 2,00 | 2,02 | 1,97 | 1,98 | 544.100 | | 2002-10-03 | 00:00:00 | 1,98 | 1,98 | 1,96 | 1,98 | 168.300 | | 2002-10-04 | 00:00:00 | 1,98 | 1,99 | 1,95 | 1,99 | 427.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
