(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 3,53 | 3,54 | 3,46 | 3,46 | 1.266.300 | | 2000-03-02 | 00:00:00 | 3,48 | 3,51 | 3,44 | 3,45 | 865.600 | | 2000-03-03 | 00:00:00 | 3,49 | 3,50 | 3,46 | 3,48 | 404.500 | | 2000-03-06 | 00:00:00 | 3,49 | 3,49 | 3,44 | 3,44 | 523.800 | | 2000-03-08 | 00:00:00 | 3,45 | 3,47 | 3,27 | 3,30 | 1.722.200 | | 2000-03-09 | 00:00:00 | 3,31 | 3,33 | 3,24 | 3,24 | 2.397.900 | | 2000-03-10 | 00:00:00 | 3,29 | 3,38 | 3,28 | 3,37 | 1.355.700 | | 2000-03-13 | 00:00:00 | 3,44 | 3,45 | 3,36 | 3,37 | 0 | | 2000-03-14 | 00:00:00 | 3,42 | 3,43 | 3,35 | 3,35 | 852.800 | | 2000-03-15 | 00:00:00 | 3,34 | 3,38 | 3,29 | 3,35 | 931.200 | | 2000-03-16 | 00:00:00 | 3,39 | 3,45 | 3,34 | 3,39 | 1.274.000 | | 2000-03-17 | 00:00:00 | 3,45 | 3,48 | 3,41 | 3,41 | 1.322.800 | | 2000-03-20 | 00:00:00 | 3,46 | 3,46 | 3,30 | 3,32 | 630.700 | | 2000-03-21 | 00:00:00 | 3,32 | 3,36 | 3,30 | 3,31 | 554.900 | | 2000-03-22 | 00:00:00 | 3,40 | 3,40 | 3,24 | 3,26 | 814.300 | | 2000-03-23 | 00:00:00 | 3,26 | 3,31 | 3,25 | 3,28 | 459.000 | | 2000-03-24 | 00:00:00 | 3,33 | 3,33 | 3,25 | 3,29 | 489.200 | | 2000-03-27 | 00:00:00 | 3,29 | 3,37 | 3,26 | 3,28 | 2.138.700 | | 2000-03-28 | 00:00:00 | 3,28 | 3,31 | 3,25 | 3,25 | 2.913.300 | | 2000-03-29 | 00:00:00 | 3,55 | 3,71 | 3,46 | 3,66 | 5.496.200 | | 2000-03-30 | 00:00:00 | 3,65 | 3,66 | 3,49 | 3,51 | 970.400 | | 2000-03-31 | 00:00:00 | 3,46 | 3,46 | 3,38 | 3,38 | 1.412.500 | | 2000-04-03 | 00:00:00 | 3,42 | 3,57 | 3,39 | 3,51 | 960.700 | | 2000-04-04 | 00:00:00 | 3,55 | 3,56 | 3,49 | 3,55 | 1.378.600 | | 2000-04-05 | 00:00:00 | 3,42 | 3,55 | 3,37 | 3,51 | 1.012.600 | | 2000-04-06 | 00:00:00 | 3,50 | 3,54 | 3,41 | 3,41 | 605.100 | | 2000-04-07 | 00:00:00 | 3,42 | 3,45 | 3,37 | 3,37 | 549.900 | | 2000-04-10 | 00:00:00 | 3,37 | 3,39 | 3,33 | 3,33 | 1.032.200 | | 2000-04-11 | 00:00:00 | 3,34 | 3,35 | 3,30 | 3,30 | 924.800 | | 2000-04-12 | 00:00:00 | 3,32 | 3,38 | 3,30 | 3,32 | 670.300 | | 2000-04-13 | 00:00:00 | 3,36 | 3,38 | 3,32 | 3,33 | 400.700 | | 2000-04-14 | 00:00:00 | 3,36 | 3,37 | 3,28 | 3,31 | 500.800 | | 2000-04-17 | 00:00:00 | 3,22 | 3,31 | 3,21 | 3,23 | 1.306.500 | | 2000-04-18 | 00:00:00 | 3,26 | 3,27 | 3,19 | 3,20 | 511.400 | | 2000-04-19 | 00:00:00 | 3,22 | 3,24 | 3,14 | 3,15 | 705.400 | | 2000-04-20 | 00:00:00 | 3,18 | 3,19 | 3,13 | 3,13 | 368.000 | | 2000-04-26 | 00:00:00 | 3,19 | 3,19 | 3,10 | 3,11 | 743.000 | | 2000-04-27 | 00:00:00 | 3,13 | 3,16 | 3,09 | 3,10 | 761.500 | | 2000-04-28 | 00:00:00 | 3,19 | 3,26 | 3,16 | 3,26 | 936.100 | | 2000-05-02 | 00:00:00 | 3,33 | 3,33 | 3,21 | 3,25 | 396.300 | | 2000-05-03 | 00:00:00 | 3,24 | 3,27 | 3,21 | 3,27 | 507.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
