(Login BolsaPT & Canal Forex) |
|
 Anheuser-Busch In - [Ticker: BUD] |     | | Última Trade | 122,170 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,610 (-0.50%) | Capitalização Bolsista | 0 | | Bid / Ask | 122,170 x 400 - 122,190 x 300 | EPS | 0,00 | | Abertura | 122,440 | PER | 0,00% | | Máximo | 123,240 | Pagamento Dividendo | | | Mínimo | 122,000 | Data Ex-Dividendo | | | Fecho Anterior | 122,780 | Yield | | | Volume | 1.061.950 | 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 BUD de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 51,50 | 51,87 | 50,85 | 50,85 | 3.083.900 | | 2002-09-20 | 00:00:00 | 50,75 | 51,40 | 50,73 | 51,23 | 4.301.800 | | 2002-09-23 | 00:00:00 | 50,80 | 50,98 | 50,25 | 50,65 | 2.339.600 | | 2002-09-24 | 00:00:00 | 50,65 | 50,97 | 50,17 | 50,20 | 2.808.700 | | 2002-09-25 | 00:00:00 | 50,88 | 51,80 | 50,47 | 51,67 | 3.408.900 | | 2002-09-26 | 00:00:00 | 51,64 | 52,47 | 51,20 | 52,27 | 2.586.800 | | 2002-09-27 | 00:00:00 | 52,26 | 52,95 | 51,60 | 51,73 | 2.430.000 | | 2002-09-30 | 00:00:00 | 51,10 | 51,10 | 50,13 | 50,60 | 4.019.500 | | 2002-10-01 | 00:00:00 | 50,55 | 52,39 | 50,55 | 52,24 | 3.299.900 | | 2002-10-02 | 00:00:00 | 51,80 | 53,02 | 51,54 | 52,47 | 2.780.500 | | 2002-10-03 | 00:00:00 | 52,50 | 53,28 | 52,05 | 52,05 | 3.346.400 | | 2002-10-04 | 00:00:00 | 52,50 | 53,10 | 52,36 | 52,94 | 3.217.300 | | 2002-10-07 | 00:00:00 | 53,19 | 53,72 | 52,20 | 52,39 | 4.460.100 | | 2002-10-08 | 00:00:00 | 52,85 | 53,42 | 52,42 | 53,18 | 3.448.400 | | 2002-10-09 | 00:00:00 | 52,78 | 53,00 | 51,37 | 51,50 | 4.091.500 | | 2002-10-10 | 00:00:00 | 51,30 | 52,55 | 51,30 | 51,65 | 3.366.600 | | 2002-10-11 | 00:00:00 | 52,20 | 53,24 | 51,96 | 52,67 | 3.287.500 | | 2002-10-14 | 00:00:00 | 52,90 | 53,94 | 52,87 | 53,94 | 3.509.800 | | 2002-10-15 | 00:00:00 | 54,15 | 54,26 | 52,75 | 53,78 | 5.849.100 | | 2002-10-16 | 00:00:00 | 53,78 | 54,24 | 53,65 | 53,90 | 2.642.900 | | 2002-10-17 | 00:00:00 | 54,40 | 54,50 | 53,57 | 53,65 | 2.815.300 | | 2002-10-18 | 00:00:00 | 53,55 | 54,33 | 53,48 | 54,05 | 2.439.500 | | 2002-10-21 | 00:00:00 | 54,20 | 55,00 | 54,12 | 54,97 | 2.831.900 | | 2002-10-22 | 00:00:00 | 53,80 | 54,17 | 53,27 | 53,97 | 3.038.800 | | 2002-10-23 | 00:00:00 | 53,86 | 54,40 | 51,85 | 51,91 | 5.377.800 | | 2002-10-24 | 00:00:00 | 52,30 | 53,82 | 51,20 | 53,10 | 4.626.400 | | 2002-10-25 | 00:00:00 | 52,62 | 53,35 | 52,39 | 53,04 | 2.365.400 | | 2002-10-28 | 00:00:00 | 53,70 | 53,70 | 51,56 | 51,94 | 2.263.500 | | 2002-10-29 | 00:00:00 | 52,15 | 52,85 | 51,96 | 52,65 | 2.062.900 | | 2002-10-30 | 00:00:00 | 53,10 | 53,22 | 52,31 | 52,38 | 2.261.300 | | 2002-10-31 | 00:00:00 | 52,30 | 53,25 | 52,01 | 52,76 | 3.157.600 | | 2002-11-01 | 00:00:00 | 52,88 | 53,70 | 52,46 | 53,22 | 1.710.100 | | 2002-11-04 | 00:00:00 | 53,00 | 53,23 | 51,70 | 51,95 | 2.384.200 | | 2002-11-05 | 00:00:00 | 52,15 | 53,30 | 52,11 | 53,14 | 1.970.100 | | 2002-11-06 | 00:00:00 | 53,00 | 53,08 | 51,84 | 52,50 | 2.007.900 | | 2002-11-07 | 00:00:00 | 52,25 | 52,68 | 52,00 | 52,43 | 1.707.700 | | 2002-11-08 | 00:00:00 | 52,43 | 52,47 | 51,87 | 52,12 | 1.770.000 | | 2002-11-11 | 00:00:00 | 52,12 | 53,19 | 51,74 | 51,77 | 2.285.700 | | 2002-11-12 | 00:00:00 | 51,77 | 51,77 | 47,95 | 48,48 | 7.677.000 | | 2002-11-13 | 00:00:00 | 49,90 | 50,40 | 48,48 | 49,48 | 6.922.600 | | 2002-11-14 | 00:00:00 | 50,20 | 51,30 | 49,58 | 51,08 | 3.376.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
