(Login BolsaPT & Canal Forex) |
|
 Buenaventura Mini - [Ticker: BVN] |     | | Última Trade | 14,285 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,495 (+3,590%) | Capitalização Bolsista | 0 | | Bid / Ask | 14,280 x 1.000 - 14,290 x 1.400 | EPS | 0,00 | | Abertura | 13,850 | PER | 0,00% | | Máximo | 14,390 | Pagamento Dividendo | | | Mínimo | 13,800 | Data Ex-Dividendo | | | Fecho Anterior | 13,790 | Yield | | | Volume | 1.569.441 | 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 BVN de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 12,77 | 12,83 | 12,54 | 12,79 | 772.500 | | 2016-07-19 | 00:00:00 | 12,68 | 12,85 | 12,53 | 12,62 | 941.100 | | 2016-07-20 | 00:00:00 | 12,30 | 12,66 | 12,02 | 12,17 | 1.279.200 | | 2016-07-21 | 00:00:00 | 12,21 | 12,92 | 12,06 | 12,77 | 1.233.500 | | 2016-07-22 | 00:00:00 | 12,65 | 12,96 | 12,54 | 12,71 | 835.200 | | 2016-07-25 | 00:00:00 | 12,55 | 12,59 | 12,02 | 12,23 | 1.152.000 | | 2016-07-26 | 00:00:00 | 12,41 | 12,85 | 12,31 | 12,74 | 1.177.200 | | 2016-07-27 | 00:00:00 | 12,88 | 14,00 | 12,84 | 13,88 | 1.948.600 | | 2016-07-28 | 00:00:00 | 13,89 | 14,24 | 13,51 | 14,15 | 1.244.100 | | 2016-07-29 | 00:00:00 | 14,39 | 14,72 | 14,17 | 14,65 | 1.124.400 | | 2016-08-01 | 00:00:00 | 14,67 | 14,99 | 14,66 | 14,90 | 1.337.800 | | 2016-08-02 | 00:00:00 | 15,18 | 15,30 | 14,84 | 15,12 | 1.271.200 | | 2016-08-03 | 00:00:00 | 15,25 | 15,41 | 14,90 | 15,37 | 1.570.600 | | 2016-08-04 | 00:00:00 | 15,44 | 15,70 | 15,31 | 15,55 | 1.185.200 | | 2016-08-05 | 00:00:00 | 14,76 | 15,34 | 14,76 | 15,13 | 1.629.000 | | 2016-08-08 | 00:00:00 | 15,10 | 15,42 | 14,90 | 14,94 | 983.800 | | 2016-08-09 | 00:00:00 | 15,00 | 15,28 | 15,00 | 15,13 | 771.100 | | 2016-08-10 | 00:00:00 | 15,36 | 15,43 | 14,98 | 15,23 | 653.200 | | 2016-08-11 | 00:00:00 | 15,25 | 15,54 | 15,12 | 15,23 | 883.700 | | 2016-08-12 | 00:00:00 | 15,55 | 15,97 | 15,45 | 15,62 | 1.102.400 | | 2016-08-15 | 00:00:00 | 15,65 | 16,15 | 15,57 | 15,76 | 1.110.100 | | 2016-08-16 | 00:00:00 | 15,85 | 15,87 | 15,53 | 15,55 | 1.000.700 | | 2016-08-17 | 00:00:00 | 15,40 | 15,71 | 14,93 | 15,61 | 1.469.600 | | 2016-08-18 | 00:00:00 | 15,75 | 16,45 | 15,74 | 16,30 | 1.601.600 | | 2016-08-19 | 00:00:00 | 15,98 | 16,24 | 15,73 | 15,91 | 1.752.000 | | 2016-08-22 | 00:00:00 | 15,69 | 15,69 | 15,15 | 15,16 | 1.533.100 | | 2016-08-23 | 00:00:00 | 15,31 | 15,45 | 14,34 | 14,38 | 2.008.600 | | 2016-08-24 | 00:00:00 | 14,17 | 14,27 | 13,15 | 13,15 | 2.416.300 | | 2016-08-25 | 00:00:00 | 13,07 | 13,90 | 12,67 | 13,38 | 1.642.800 | | 2016-08-26 | 00:00:00 | 14,02 | 14,39 | 13,21 | 13,44 | 1.604.600 | | 2016-08-29 | 00:00:00 | 13,35 | 13,96 | 13,29 | 13,69 | 900.100 | | 2016-08-30 | 00:00:00 | 13,50 | 13,62 | 12,75 | 12,92 | 1.264.800 | | 2016-08-31 | 00:00:00 | 12,84 | 13,10 | 12,16 | 12,36 | 3.079.000 | | 2016-09-01 | 00:00:00 | 12,26 | 13,20 | 12,16 | 13,17 | 2.278.700 | | 2016-09-02 | 00:00:00 | 13,81 | 14,00 | 13,48 | 13,90 | 1.538.600 | | 2016-09-06 | 00:00:00 | 14,32 | 14,85 | 14,13 | 14,83 | 2.186.600 | | 2016-09-07 | 00:00:00 | 14,78 | 15,07 | 14,47 | 15,04 | 1.529.500 | | 2016-09-08 | 00:00:00 | 15,60 | 15,60 | 14,90 | 15,25 | 1.715.400 | | 2016-09-09 | 00:00:00 | 14,98 | 15,09 | 14,26 | 14,30 | 1.496.000 | | 2016-09-12 | 00:00:00 | 13,98 | 14,99 | 13,84 | 14,85 | 1.332.000 | | 2016-09-13 | 00:00:00 | 14,72 | 14,85 | 13,90 | 14,12 | 1.832.900 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
