(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 | | 2000-08-24 | 00:00:00 | 3,63 | 3,67 | 3,62 | 3,67 | 798.200 | | 2000-08-25 | 00:00:00 | 3,66 | 3,69 | 3,63 | 3,65 | 710.800 | | 2000-08-28 | 00:00:00 | 3,65 | 3,66 | 3,65 | 3,65 | 370.300 | | 2000-08-29 | 00:00:00 | 3,65 | 3,66 | 3,64 | 3,65 | 1.732.100 | | 2000-08-30 | 00:00:00 | 3,65 | 3,66 | 3,65 | 3,65 | 549.400 | | 2000-08-31 | 00:00:00 | 3,65 | 3,66 | 3,64 | 3,65 | 1.364.600 | | 2000-09-01 | 00:00:00 | 3,65 | 3,65 | 3,65 | 3,65 | 612.900 | | 2000-09-04 | 00:00:00 | 3,65 | 3,69 | 3,65 | 3,69 | 710.900 | | 2000-09-05 | 00:00:00 | 3,68 | 3,69 | 3,65 | 3,67 | 598.100 | | 2000-09-06 | 00:00:00 | 3,65 | 3,66 | 3,65 | 3,66 | 238.500 | | 2000-09-07 | 00:00:00 | 3,65 | 3,65 | 3,65 | 3,65 | 389.700 | | 2000-09-08 | 00:00:00 | 3,65 | 3,66 | 3,64 | 3,66 | 799.400 | | 2000-09-11 | 00:00:00 | 3,65 | 3,67 | 3,65 | 3,67 | 429.300 | | 2000-09-12 | 00:00:00 | 3,66 | 3,68 | 3,65 | 3,67 | 560.600 | | 2000-09-13 | 00:00:00 | 3,68 | 3,68 | 3,65 | 3,68 | 661.400 | | 2000-09-14 | 00:00:00 | 3,68 | 3,68 | 3,65 | 3,66 | 963.200 | | 2000-09-15 | 00:00:00 | 3,65 | 3,67 | 3,65 | 3,65 | 471.900 | | 2000-09-18 | 00:00:00 | 3,65 | 3,65 | 3,62 | 3,65 | 314.500 | | 2000-09-19 | 00:00:00 | 3,64 | 3,65 | 3,58 | 3,60 | 365.800 | | 2000-09-20 | 00:00:00 | 3,60 | 3,60 | 3,55 | 3,58 | 934.300 | | 2000-09-21 | 00:00:00 | 3,55 | 3,65 | 3,55 | 3,60 | 989.500 | | 2000-09-22 | 00:00:00 | 3,59 | 3,65 | 3,56 | 3,65 | 998.800 | | 2000-09-25 | 00:00:00 | 3,65 | 3,65 | 3,61 | 3,62 | 531.900 | | 2000-09-26 | 00:00:00 | 3,62 | 3,63 | 3,58 | 3,58 | 203.300 | | 2000-09-28 | 00:00:00 | 3,65 | 3,69 | 3,64 | 3,67 | 1.094.100 | | 2000-09-29 | 00:00:00 | 3,69 | 3,71 | 3,66 | 3,66 | 1.378.200 | | 2000-10-02 | 00:00:00 | 3,67 | 3,71 | 3,65 | 3,71 | 470.300 | | 2000-10-03 | 00:00:00 | 3,68 | 3,72 | 3,68 | 3,69 | 691.100 | | 2000-10-04 | 00:00:00 | 3,69 | 3,76 | 3,67 | 3,71 | 1.106.100 | | 2000-10-06 | 00:00:00 | 3,74 | 3,75 | 3,69 | 3,69 | 573.000 | | 2000-10-09 | 00:00:00 | 3,69 | 3,69 | 3,65 | 3,65 | 221.700 | | 2000-10-10 | 00:00:00 | 3,65 | 3,66 | 3,61 | 3,64 | 508.600 | | 2000-10-11 | 00:00:00 | 3,63 | 3,63 | 3,56 | 3,56 | 894.700 | | 2000-10-12 | 00:00:00 | 3,63 | 3,63 | 3,55 | 3,55 | 1.220.100 | | 2000-10-13 | 00:00:00 | 3,48 | 3,54 | 3,46 | 3,54 | 707.600 | | 2000-10-16 | 00:00:00 | 3,55 | 3,57 | 3,54 | 3,55 | 235.500 | | 2000-10-17 | 00:00:00 | 3,55 | 3,57 | 3,55 | 3,55 | 699.300 | | 2000-10-18 | 00:00:00 | 3,55 | 3,56 | 3,51 | 3,53 | 334.100 | | 2000-10-19 | 00:00:00 | 3,52 | 3,65 | 3,50 | 3,62 | 250.000 | | 2000-10-20 | 00:00:00 | 3,58 | 3,60 | 3,55 | 3,55 | 385.600 | | 2000-10-23 | 00:00:00 | 3,59 | 3,59 | 3,51 | 3,51 | 186.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
