(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 | | 2001-02-20 | 00:00:00 | 3,43 | 3,51 | 3,43 | 3,47 | 700.200 | | 2001-02-21 | 00:00:00 | 3,47 | 3,47 | 3,38 | 3,40 | 430.400 | | 2001-02-22 | 00:00:00 | 3,42 | 3,42 | 3,34 | 3,39 | 477.800 | | 2001-02-23 | 00:00:00 | 3,39 | 3,41 | 3,35 | 3,40 | 323.200 | | 2001-02-26 | 00:00:00 | 3,41 | 3,41 | 3,38 | 3,39 | 100.900 | | 2001-02-28 | 00:00:00 | 3,40 | 3,40 | 3,36 | 3,37 | 225.800 | | 2001-03-01 | 00:00:00 | 3,37 | 3,41 | 3,31 | 3,41 | 693.500 | | 2001-03-02 | 00:00:00 | 3,39 | 3,42 | 3,39 | 3,41 | 1.650.900 | | 2001-03-05 | 00:00:00 | 3,38 | 3,41 | 3,38 | 3,39 | 228.800 | | 2001-03-06 | 00:00:00 | 3,45 | 3,45 | 3,38 | 3,45 | 515.600 | | 2001-03-07 | 00:00:00 | 3,43 | 3,45 | 3,40 | 3,42 | 199.100 | | 2001-03-08 | 00:00:00 | 3,40 | 3,45 | 3,38 | 3,38 | 204.600 | | 2001-03-09 | 00:00:00 | 3,38 | 3,41 | 3,38 | 3,38 | 168.100 | | 2001-03-12 | 00:00:00 | 3,38 | 3,38 | 3,35 | 3,38 | 82.900 | | 2001-03-13 | 00:00:00 | 3,35 | 3,38 | 3,34 | 3,38 | 129.600 | | 2001-03-14 | 00:00:00 | 3,38 | 3,38 | 3,29 | 3,32 | 0 | | 2001-03-15 | 00:00:00 | 3,33 | 3,38 | 3,32 | 3,38 | 241.900 | | 2001-03-16 | 00:00:00 | 3,36 | 3,36 | 3,20 | 3,24 | 395.600 | | 2001-03-19 | 00:00:00 | 3,24 | 3,27 | 3,17 | 3,17 | 613.600 | | 2001-03-20 | 00:00:00 | 3,19 | 3,21 | 3,17 | 3,17 | 363.000 | | 2001-03-21 | 00:00:00 | 3,14 | 3,14 | 3,07 | 3,10 | 608.800 | | 2001-03-22 | 00:00:00 | 3,04 | 3,04 | 2,92 | 2,93 | 611.500 | | 2001-03-23 | 00:00:00 | 3,03 | 3,11 | 3,00 | 3,10 | 888.500 | | 2001-03-26 | 00:00:00 | 3,18 | 3,19 | 3,12 | 3,14 | 208.300 | | 2001-03-27 | 00:00:00 | 3,14 | 3,14 | 3,11 | 3,14 | 270.800 | | 2001-03-28 | 00:00:00 | 3,14 | 3,15 | 3,04 | 3,08 | 127.900 | | 2001-03-29 | 00:00:00 | 3,04 | 3,19 | 3,03 | 3,18 | 230.200 | | 2001-03-30 | 00:00:00 | 3,19 | 3,28 | 3,13 | 3,15 | 554.500 | | 2001-04-02 | 00:00:00 | 3,13 | 3,15 | 3,02 | 3,06 | 223.800 | | 2001-04-03 | 00:00:00 | 3,03 | 3,03 | 2,99 | 3,00 | 273.500 | | 2001-04-04 | 00:00:00 | 2,93 | 3,01 | 2,93 | 2,95 | 692.700 | | 2001-04-05 | 00:00:00 | 2,99 | 3,04 | 2,98 | 3,02 | 247.800 | | 2001-04-06 | 00:00:00 | 3,06 | 3,09 | 2,99 | 3,00 | 415.400 | | 2001-04-09 | 00:00:00 | 3,00 | 3,01 | 2,96 | 2,99 | 704.900 | | 2001-04-10 | 00:00:00 | 3,00 | 3,06 | 3,00 | 3,03 | 313.200 | | 2001-04-11 | 00:00:00 | 3,04 | 3,05 | 3,01 | 3,03 | 256.000 | | 2001-04-12 | 00:00:00 | 3,02 | 3,05 | 3,01 | 3,04 | 156.700 | | 2001-04-17 | 00:00:00 | 3,02 | 3,04 | 3,00 | 3,01 | 241.900 | | 2001-04-18 | 00:00:00 | 3,02 | 3,08 | 3,02 | 3,04 | 340.200 | | 2001-04-19 | 00:00:00 | 3,04 | 3,07 | 3,03 | 3,03 | 190.300 | | 2001-04-20 | 00:00:00 | 3,00 | 3,00 | 2,95 | 2,95 | 237.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
