(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-28 | 00:00:00 | 2,22 | 2,23 | 2,19 | 2,20 | 443.200 | | 2003-03-31 | 00:00:00 | 2,19 | 2,22 | 2,18 | 2,22 | 334.300 | | 2003-04-01 | 00:00:00 | 2,22 | 2,24 | 2,20 | 2,22 | 442.600 | | 2003-04-02 | 00:00:00 | 2,23 | 2,26 | 2,22 | 2,26 | 359.700 | | 2003-04-03 | 00:00:00 | 2,24 | 2,26 | 2,23 | 2,24 | 130.000 | | 2003-04-04 | 00:00:00 | 2,25 | 2,28 | 2,24 | 2,28 | 600 | | 2003-04-07 | 00:00:00 | 2,29 | 2,31 | 2,27 | 2,30 | 240.200 | | 2003-04-08 | 00:00:00 | 2,29 | 2,29 | 2,22 | 2,22 | 415.800 | | 2003-04-09 | 00:00:00 | 2,23 | 2,28 | 2,23 | 2,28 | 352.000 | | 2003-04-10 | 00:00:00 | 2,25 | 2,28 | 2,24 | 2,28 | 321.900 | | 2003-04-11 | 00:00:00 | 2,27 | 2,28 | 2,23 | 2,23 | 837.200 | | 2003-04-14 | 00:00:00 | 2,25 | 2,25 | 2,23 | 2,24 | 218.500 | | 2003-04-15 | 00:00:00 | 2,25 | 2,29 | 2,24 | 2,29 | 17.838.800 | | 2003-04-16 | 00:00:00 | 2,26 | 2,31 | 2,26 | 2,28 | 504.700 | | 2003-04-17 | 00:00:00 | 2,28 | 2,30 | 2,27 | 2,27 | 57.800 | | 2003-04-22 | 00:00:00 | 2,29 | 2,30 | 2,28 | 2,29 | 294.800 | | 2003-04-23 | 00:00:00 | 2,29 | 2,30 | 2,27 | 2,27 | 5.642.000 | | 2003-04-24 | 00:00:00 | 2,22 | 2,25 | 2,22 | 2,24 | 305.700 | | 2003-04-25 | 00:00:00 | 2,24 | 2,26 | 2,20 | 2,25 | 15.394.900 | | 2003-04-28 | 00:00:00 | 2,24 | 2,32 | 2,24 | 2,31 | 508.000 | | 2003-04-29 | 00:00:00 | 2,30 | 2,42 | 2,28 | 2,40 | 1.275.500 | | 2003-04-30 | 00:00:00 | 2,36 | 2,47 | 2,35 | 2,39 | 2.384.100 | | 2003-05-02 | 00:00:00 | 2,39 | 2,41 | 2,36 | 2,38 | 146.900 | | 2003-05-05 | 00:00:00 | 2,37 | 2,40 | 2,36 | 2,36 | 375.300 | | 2003-05-06 | 00:00:00 | 2,36 | 2,44 | 2,35 | 2,40 | 300 | | 2003-05-07 | 00:00:00 | 2,43 | 2,49 | 2,41 | 2,44 | 1.208.100 | | 2003-05-08 | 00:00:00 | 2,43 | 2,46 | 2,41 | 2,43 | 571.600 | | 2003-05-09 | 00:00:00 | 2,41 | 2,43 | 2,35 | 2,35 | 391.100 | | 2003-05-12 | 00:00:00 | 2,37 | 2,43 | 2,37 | 2,43 | 521.900 | | 2003-05-13 | 00:00:00 | 2,43 | 2,49 | 2,43 | 2,46 | 614.800 | | 2003-05-14 | 00:00:00 | 2,46 | 2,46 | 2,43 | 2,44 | 495.800 | | 2003-05-15 | 00:00:00 | 2,44 | 2,45 | 2,42 | 2,42 | 75.500 | | 2003-05-16 | 00:00:00 | 2,41 | 2,44 | 2,41 | 2,41 | 357.500 | | 2003-05-19 | 00:00:00 | 2,40 | 2,43 | 2,38 | 2,38 | 98.300 | | 2003-05-20 | 00:00:00 | 2,39 | 2,41 | 2,37 | 2,39 | 527.600 | | 2003-05-21 | 00:00:00 | 2,40 | 2,40 | 2,36 | 2,36 | 647.100 | | 2003-05-22 | 00:00:00 | 2,37 | 2,39 | 2,35 | 2,35 | 270.900 | | 2003-05-23 | 00:00:00 | 2,36 | 2,40 | 2,35 | 2,39 | 461.000 | | 2003-05-26 | 00:00:00 | 2,39 | 2,40 | 2,38 | 2,39 | 11.900 | | 2003-05-27 | 00:00:00 | 2,40 | 2,40 | 2,36 | 2,37 | 265.900 | | 2003-05-28 | 00:00:00 | 2,39 | 2,43 | 2,38 | 2,43 | 692.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
