(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-23 | 00:00:00 | 3,59 | 3,59 | 3,51 | 3,51 | 186.200 | 2000-10-24 | 00:00:00 | 3,50 | 3,65 | 3,50 | 3,65 | 529.900 | 2000-10-25 | 00:00:00 | 3,61 | 3,67 | 3,59 | 3,66 | 331.000 | 2000-10-26 | 00:00:00 | 3,65 | 3,65 | 3,57 | 3,57 | 282.300 | 2000-10-27 | 00:00:00 | 3,64 | 3,65 | 3,56 | 3,64 | 291.200 | 2000-10-30 | 00:00:00 | 3,80 | 3,80 | 3,61 | 3,63 | 429.500 | 2000-10-31 | 00:00:00 | 3,66 | 3,69 | 3,61 | 3,64 | 0 | 2000-11-02 | 00:00:00 | 3,70 | 3,74 | 3,68 | 3,68 | 204.800 | 2000-11-03 | 00:00:00 | 3,66 | 3,70 | 3,57 | 3,65 | 433.000 | 2000-11-06 | 00:00:00 | 3,61 | 3,65 | 3,59 | 3,59 | 558.600 | 2000-11-07 | 00:00:00 | 3,62 | 3,64 | 3,59 | 3,63 | 397.600 | 2000-11-08 | 00:00:00 | 3,62 | 3,63 | 3,59 | 3,60 | 311.300 | 2000-11-09 | 00:00:00 | 3,59 | 3,62 | 3,59 | 3,61 | 272.900 | 2000-11-10 | 00:00:00 | 3,58 | 3,58 | 3,53 | 3,57 | 993.600 | 2000-11-13 | 00:00:00 | 3,55 | 3,57 | 3,44 | 3,57 | 609.700 | 2000-11-14 | 00:00:00 | 3,54 | 3,61 | 3,54 | 3,60 | 301.000 | 2000-11-15 | 00:00:00 | 3,60 | 3,63 | 3,60 | 3,61 | 167.100 | 2000-11-16 | 00:00:00 | 3,61 | 3,61 | 3,60 | 3,60 | 117.300 | 2000-11-17 | 00:00:00 | 3,61 | 3,61 | 3,59 | 3,60 | 70.400 | 2000-11-20 | 00:00:00 | 3,60 | 3,60 | 3,56 | 3,57 | 258.900 | 2000-11-21 | 00:00:00 | 3,56 | 3,61 | 3,56 | 3,61 | 221.100 | 2000-11-22 | 00:00:00 | 3,55 | 3,61 | 3,55 | 3,56 | 150.100 | 2000-11-23 | 00:00:00 | 3,56 | 3,58 | 3,51 | 3,52 | 218.100 | 2000-11-24 | 00:00:00 | 3,52 | 3,60 | 3,52 | 3,54 | 214.400 | 2000-11-27 | 00:00:00 | 3,57 | 3,58 | 3,50 | 3,50 | 447.000 | 2000-11-28 | 00:00:00 | 3,51 | 3,52 | 3,47 | 3,48 | 141.200 | 2000-11-29 | 00:00:00 | 3,50 | 3,53 | 3,48 | 3,49 | 202.900 | 2000-11-30 | 00:00:00 | 3,51 | 3,51 | 3,43 | 3,44 | 349.900 | 2000-12-04 | 00:00:00 | 3,47 | 3,47 | 3,37 | 3,37 | 353.300 | 2000-12-05 | 00:00:00 | 3,43 | 3,49 | 3,40 | 3,42 | 515.600 | 2000-12-06 | 00:00:00 | 3,42 | 3,46 | 3,34 | 3,34 | 560.200 | 2000-12-07 | 00:00:00 | 3,33 | 3,37 | 3,31 | 3,31 | 986.800 | 2000-12-11 | 00:00:00 | 3,37 | 3,38 | 3,31 | 3,33 | 1.068.400 | 2000-12-12 | 00:00:00 | 3,35 | 3,35 | 3,32 | 3,32 | 439.700 | 2000-12-13 | 00:00:00 | 3,34 | 3,39 | 3,33 | 3,34 | 317.300 | 2000-12-14 | 00:00:00 | 3,36 | 3,36 | 3,32 | 3,34 | 536.400 | 2000-12-15 | 00:00:00 | 3,34 | 3,34 | 3,30 | 3,33 | 443.600 | 2000-12-18 | 00:00:00 | 3,33 | 3,37 | 3,31 | 3,37 | 264.300 | 2000-12-19 | 00:00:00 | 3,33 | 3,38 | 3,32 | 3,38 | 361.700 | 2000-12-20 | 00:00:00 | 3,40 | 3,40 | 3,28 | 3,28 | 625.100 | 2000-12-21 | 00:00:00 | 3,24 | 3,30 | 3,20 | 3,27 | 1.636.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|