(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-12-21 | 00:00:00 | 3,24 | 3,30 | 3,20 | 3,27 | 1.636.700 | 2000-12-22 | 00:00:00 | 3,26 | 3,31 | 3,23 | 3,25 | 12.924.300 | 2000-12-27 | 00:00:00 | 3,21 | 3,30 | 3,20 | 3,23 | 385.400 | 2000-12-28 | 00:00:00 | 3,22 | 3,23 | 3,17 | 3,18 | 28.614.500 | 2000-12-29 | 00:00:00 | 3,18 | 3,21 | 3,17 | 3,18 | 569.100 | 2001-01-02 | 00:00:00 | 3,20 | 3,27 | 3,19 | 3,27 | 177.900 | 2001-01-03 | 00:00:00 | 3,25 | 3,25 | 3,19 | 3,22 | 349.000 | 2001-01-04 | 00:00:00 | 3,27 | 3,42 | 3,25 | 3,40 | 1.209.700 | 2001-01-05 | 00:00:00 | 3,39 | 3,43 | 3,37 | 3,42 | 279.200 | 2001-01-08 | 00:00:00 | 3,42 | 3,42 | 3,37 | 3,38 | 387.100 | 2001-01-09 | 00:00:00 | 3,42 | 3,42 | 3,38 | 3,38 | 22.100 | 2001-01-10 | 00:00:00 | 3,38 | 3,40 | 3,38 | 3,38 | 0 | 2001-01-11 | 00:00:00 | 3,40 | 3,41 | 3,38 | 3,39 | 289.500 | 2001-01-12 | 00:00:00 | 3,40 | 3,44 | 3,39 | 3,42 | 852.400 | 2001-01-15 | 00:00:00 | 3,45 | 3,54 | 3,44 | 3,47 | 390.100 | 2001-01-16 | 00:00:00 | 3,43 | 3,53 | 3,43 | 3,49 | 487.600 | 2001-01-17 | 00:00:00 | 3,54 | 3,58 | 3,52 | 3,54 | 533.200 | 2001-01-18 | 00:00:00 | 3,52 | 3,54 | 3,47 | 3,52 | 452.700 | 2001-01-19 | 00:00:00 | 3,54 | 3,57 | 3,53 | 3,55 | 551.000 | 2001-01-22 | 00:00:00 | 3,56 | 3,59 | 3,53 | 3,59 | 304.600 | 2001-01-23 | 00:00:00 | 3,57 | 3,60 | 3,56 | 3,57 | 920.100 | 2001-01-24 | 00:00:00 | 3,60 | 3,66 | 3,60 | 3,63 | 0 | 2001-01-25 | 00:00:00 | 3,63 | 3,83 | 3,61 | 3,70 | 3.526.500 | 2001-01-26 | 00:00:00 | 3,71 | 3,71 | 3,61 | 3,63 | 0 | 2001-01-29 | 00:00:00 | 3,66 | 3,74 | 3,61 | 3,62 | 1.821.600 | 2001-01-30 | 00:00:00 | 3,60 | 3,66 | 3,52 | 3,65 | 733.800 | 2001-01-31 | 00:00:00 | 3,64 | 3,71 | 3,61 | 3,71 | 1.047.200 | 2001-02-01 | 00:00:00 | 3,62 | 3,63 | 3,59 | 3,59 | 662.400 | 2001-02-02 | 00:00:00 | 3,59 | 3,61 | 3,58 | 3,60 | 198.500 | 2001-02-05 | 00:00:00 | 3,55 | 3,59 | 3,54 | 3,56 | 94.200 | 2001-02-06 | 00:00:00 | 3,57 | 3,57 | 3,52 | 3,53 | 640.600 | 2001-02-07 | 00:00:00 | 3,53 | 3,55 | 3,50 | 3,52 | 489.300 | 2001-02-08 | 00:00:00 | 3,56 | 3,57 | 3,50 | 3,50 | 426.700 | 2001-02-09 | 00:00:00 | 3,55 | 3,55 | 3,47 | 3,48 | 227.500 | 2001-02-12 | 00:00:00 | 3,52 | 3,53 | 3,48 | 3,52 | 170.900 | 2001-02-13 | 00:00:00 | 3,50 | 3,52 | 3,47 | 3,50 | 229.700 | 2001-02-14 | 00:00:00 | 3,47 | 3,54 | 3,47 | 3,52 | 243.700 | 2001-02-15 | 00:00:00 | 3,52 | 3,52 | 3,51 | 3,52 | 171.000 | 2001-02-16 | 00:00:00 | 3,51 | 3,51 | 3,43 | 3,45 | 399.200 | 2001-02-19 | 00:00:00 | 3,45 | 3,47 | 3,42 | 3,42 | 679.400 | 2001-02-20 | 00:00:00 | 3,43 | 3,51 | 3,43 | 3,47 | 700.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|