(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-28 | 00:00:00 | 3,38 | 3,38 | 3,34 | 3,35 | 364.200 | | 2000-06-29 | 00:00:00 | 3,36 | 3,36 | 3,29 | 3,29 | 674.200 | | 2000-06-30 | 00:00:00 | 3,36 | 3,37 | 3,32 | 3,37 | 409.100 | | 2000-07-03 | 00:00:00 | 3,37 | 3,41 | 3,36 | 3,36 | 402.400 | | 2000-07-04 | 00:00:00 | 3,39 | 3,40 | 3,36 | 3,38 | 409.800 | | 2000-07-05 | 00:00:00 | 3,41 | 3,41 | 3,34 | 3,36 | 333.900 | | 2000-07-06 | 00:00:00 | 3,34 | 3,41 | 3,34 | 3,35 | 986.000 | | 2000-07-07 | 00:00:00 | 3,41 | 3,41 | 3,19 | 3,19 | 0 | | 2000-07-10 | 00:00:00 | 3,34 | 3,34 | 3,24 | 3,28 | 766.900 | | 2000-07-11 | 00:00:00 | 3,30 | 3,31 | 3,25 | 3,28 | 427.700 | | 2000-07-12 | 00:00:00 | 3,28 | 3,33 | 3,28 | 3,33 | 478.400 | | 2000-07-13 | 00:00:00 | 3,31 | 3,34 | 3,28 | 3,28 | 704.300 | | 2000-07-14 | 00:00:00 | 3,30 | 3,33 | 3,28 | 3,28 | 670.600 | | 2000-07-17 | 00:00:00 | 3,31 | 3,33 | 3,27 | 3,31 | 462.300 | | 2000-07-18 | 00:00:00 | 3,33 | 3,42 | 3,33 | 3,40 | 851.400 | | 2000-07-19 | 00:00:00 | 3,40 | 3,53 | 3,40 | 3,49 | 1.880.700 | | 2000-07-20 | 00:00:00 | 3,52 | 3,54 | 3,46 | 3,49 | 1.215.600 | | 2000-07-21 | 00:00:00 | 3,50 | 3,50 | 3,44 | 3,45 | 775.700 | | 2000-07-24 | 00:00:00 | 3,46 | 3,48 | 3,45 | 3,46 | 0 | | 2000-07-25 | 00:00:00 | 3,51 | 3,51 | 3,48 | 3,49 | 981.300 | | 2000-07-26 | 00:00:00 | 3,52 | 3,52 | 3,48 | 3,50 | 669.900 | | 2000-07-27 | 00:00:00 | 3,49 | 3,51 | 3,45 | 3,45 | 0 | | 2000-07-28 | 00:00:00 | 3,48 | 3,48 | 3,46 | 3,46 | 785.300 | | 2000-07-31 | 00:00:00 | 3,48 | 3,48 | 3,45 | 3,48 | 573.200 | | 2000-08-01 | 00:00:00 | 3,48 | 3,52 | 3,44 | 3,51 | 600.900 | | 2000-08-02 | 00:00:00 | 3,51 | 3,53 | 3,50 | 3,51 | 359.000 | | 2000-08-03 | 00:00:00 | 3,47 | 3,53 | 3,47 | 3,52 | 499.500 | | 2000-08-04 | 00:00:00 | 3,53 | 3,54 | 3,51 | 3,51 | 811.900 | | 2000-08-07 | 00:00:00 | 3,53 | 3,54 | 3,51 | 3,54 | 504.300 | | 2000-08-08 | 00:00:00 | 3,55 | 3,55 | 3,52 | 3,53 | 485.100 | | 2000-08-09 | 00:00:00 | 3,52 | 3,54 | 3,52 | 3,52 | 326.300 | | 2000-08-10 | 00:00:00 | 3,53 | 3,53 | 3,51 | 3,51 | 704.800 | | 2000-08-11 | 00:00:00 | 3,51 | 3,53 | 3,51 | 3,53 | 341.400 | | 2000-08-14 | 00:00:00 | 3,53 | 3,58 | 3,52 | 3,58 | 401.700 | | 2000-08-16 | 00:00:00 | 3,55 | 3,59 | 3,55 | 3,55 | 372.100 | | 2000-08-17 | 00:00:00 | 3,56 | 3,58 | 3,55 | 3,56 | 270.700 | | 2000-08-18 | 00:00:00 | 3,58 | 3,58 | 3,56 | 3,56 | 315.100 | | 2000-08-21 | 00:00:00 | 3,57 | 3,58 | 3,56 | 3,57 | 71.900 | | 2000-08-22 | 00:00:00 | 3,57 | 3,63 | 3,56 | 3,61 | 564.700 | | 2000-08-23 | 00:00:00 | 3,61 | 3,63 | 3,60 | 3,63 | 464.000 | | 2000-08-24 | 00:00:00 | 3,63 | 3,67 | 3,62 | 3,67 | 798.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
