(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-09-13 | 00:00:00 | 14,72 | 14,85 | 13,90 | 14,12 | 1.832.900 | 2016-09-14 | 00:00:00 | 14,33 | 14,53 | 14,08 | 14,38 | 1.074.700 | 2016-09-15 | 00:00:00 | 14,33 | 14,56 | 13,86 | 14,27 | 871.400 | 2016-09-16 | 00:00:00 | 14,14 | 14,31 | 13,80 | 13,98 | 2.878.600 | 2016-09-19 | 00:00:00 | 14,18 | 14,35 | 14,00 | 14,15 | 956.100 | 2016-09-20 | 00:00:00 | 14,14 | 14,22 | 13,91 | 14,11 | 1.052.700 | 2016-09-21 | 00:00:00 | 14,39 | 14,86 | 14,33 | 14,70 | 2.854.200 | 2016-09-22 | 00:00:00 | 14,85 | 15,10 | 14,35 | 14,72 | 1.877.700 | 2016-09-23 | 00:00:00 | 14,60 | 14,77 | 14,04 | 14,17 | 1.677.800 | 2016-09-26 | 00:00:00 | 14,19 | 14,43 | 13,73 | 13,82 | 802.900 | 2016-09-27 | 00:00:00 | 13,64 | 13,70 | 12,97 | 13,19 | 1.745.900 | 2016-09-28 | 00:00:00 | 13,23 | 13,78 | 12,90 | 13,77 | 1.624.300 | 2016-09-29 | 00:00:00 | 13,64 | 13,97 | 13,44 | 13,86 | 1.067.400 | 2016-09-30 | 00:00:00 | 14,11 | 14,45 | 13,79 | 13,84 | 1.233.300 | 2016-10-03 | 00:00:00 | 13,78 | 13,86 | 13,44 | 13,71 | 882.000 | 2016-10-04 | 00:00:00 | 13,13 | 13,23 | 12,56 | 12,56 | 2.287.200 | 2016-10-05 | 00:00:00 | 13,24 | 13,24 | 12,25 | 12,56 | 2.197.500 | 2016-10-06 | 00:00:00 | 12,05 | 12,37 | 11,91 | 12,12 | 1.395.300 | 2016-10-07 | 00:00:00 | 12,90 | 13,09 | 12,16 | 12,40 | 2.268.800 | 2016-10-10 | 00:00:00 | 12,53 | 12,81 | 12,40 | 12,47 | 2.256.400 | 2016-10-11 | 00:00:00 | 12,33 | 12,78 | 12,28 | 12,31 | 1.282.400 | 2016-10-12 | 00:00:00 | 12,37 | 12,60 | 12,12 | 12,40 | 882.300 | 2016-10-13 | 00:00:00 | 12,44 | 13,11 | 12,30 | 12,63 | 1.403.900 | 2016-10-14 | 00:00:00 | 12,42 | 12,79 | 12,32 | 12,43 | 693.100 | 2016-10-17 | 00:00:00 | 12,47 | 13,00 | 12,47 | 12,93 | 856.600 | 2016-10-18 | 00:00:00 | 13,24 | 13,70 | 13,05 | 13,65 | 1.255.000 | 2016-10-19 | 00:00:00 | 13,89 | 14,19 | 13,77 | 13,96 | 1.370.600 | 2016-10-20 | 00:00:00 | 13,89 | 14,21 | 13,57 | 13,81 | 1.528.600 | 2016-10-21 | 00:00:00 | 13,78 | 13,83 | 13,46 | 13,62 | 751.900 | 2016-10-24 | 00:00:00 | 13,74 | 13,88 | 13,07 | 13,27 | 1.297.600 | 2016-10-25 | 00:00:00 | 13,39 | 13,83 | 13,33 | 13,55 | 1.120.700 | 2016-10-26 | 00:00:00 | 13,47 | 13,67 | 13,04 | 13,42 | 872.800 | 2016-10-27 | 00:00:00 | 13,53 | 13,68 | 13,20 | 13,27 | 824.800 | 2016-10-28 | 00:00:00 | 13,13 | 13,13 | 12,50 | 12,91 | 1.842.400 | 2016-10-31 | 00:00:00 | 12,94 | 13,42 | 12,82 | 13,29 | 1.018.900 | 2016-11-01 | 00:00:00 | 13,60 | 13,90 | 13,33 | 13,70 | 1.299.000 | 2016-11-02 | 00:00:00 | 13,90 | 13,99 | 12,89 | 13,02 | 1.557.800 | 2016-11-03 | 00:00:00 | 12,94 | 13,16 | 12,83 | 12,99 | 2.181.500 | 2016-11-04 | 00:00:00 | 12,96 | 12,99 | 12,38 | 12,62 | 1.302.300 | 2016-11-07 | 00:00:00 | 12,24 | 12,68 | 12,10 | 12,48 | 1.102.000 | 2016-11-08 | 00:00:00 | 12,49 | 12,64 | 11,80 | 12,10 | 2.032.800 | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|