(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 12,49 | 12,64 | 11,80 | 12,10 | 2.032.800 | | 2016-11-09 | 00:00:00 | 13,28 | 13,28 | 12,32 | 12,92 | 1.864.400 | | 2016-11-10 | 00:00:00 | 12,75 | 13,33 | 12,14 | 12,52 | 2.671.700 | | 2016-11-11 | 00:00:00 | 12,34 | 12,96 | 11,75 | 12,02 | 3.282.000 | | 2016-11-14 | 00:00:00 | 11,75 | 12,16 | 11,29 | 11,46 | 5.085.600 | | 2016-11-15 | 00:00:00 | 11,45 | 11,48 | 10,81 | 11,10 | 4.332.900 | | 2016-11-16 | 00:00:00 | 11,03 | 11,14 | 10,62 | 11,04 | 2.476.600 | | 2016-11-17 | 00:00:00 | 11,03 | 11,43 | 10,30 | 10,58 | 2.000.300 | | 2016-11-18 | 00:00:00 | 10,43 | 11,09 | 10,43 | 10,92 | 1.761.000 | | 2016-11-21 | 00:00:00 | 11,25 | 11,32 | 10,97 | 11,12 | 1.641.000 | | 2016-11-22 | 00:00:00 | 11,12 | 11,46 | 10,75 | 11,44 | 2.118.600 | | 2016-11-23 | 00:00:00 | 11,12 | 11,18 | 10,54 | 11,09 | 2.216.600 | | 2016-11-25 | 00:00:00 | 11,03 | 11,29 | 10,92 | 10,96 | 907.100 | | 2016-11-28 | 00:00:00 | 11,03 | 11,42 | 10,95 | 11,37 | 1.325.200 | | 2016-11-29 | 00:00:00 | 11,10 | 11,35 | 11,01 | 11,08 | 1.784.800 | | 2016-11-30 | 00:00:00 | 11,06 | 11,30 | 11,01 | 11,17 | 2.474.300 | | 2016-12-01 | 00:00:00 | 11,14 | 11,43 | 10,98 | 11,04 | 2.273.000 | | 2016-12-02 | 00:00:00 | 11,37 | 11,54 | 11,15 | 11,46 | 1.364.600 | | 2016-12-05 | 00:00:00 | 11,33 | 11,69 | 11,21 | 11,69 | 1.754.100 | | 2016-12-06 | 00:00:00 | 11,55 | 11,94 | 11,52 | 11,87 | 1.452.100 | | 2016-12-07 | 00:00:00 | 12,20 | 12,30 | 11,77 | 11,87 | 1.375.000 | | 2016-12-08 | 00:00:00 | 11,88 | 12,03 | 11,71 | 11,93 | 898.400 | | 2016-12-09 | 00:00:00 | 11,83 | 11,83 | 10,95 | 11,19 | 2.133.900 | | 2016-12-12 | 00:00:00 | 11,37 | 11,76 | 11,20 | 11,30 | 1.576.500 | | 2016-12-13 | 00:00:00 | 11,42 | 11,46 | 11,00 | 11,32 | 2.323.100 | | 2016-12-14 | 00:00:00 | 11,43 | 11,64 | 10,70 | 10,74 | 2.252.500 | | 2016-12-15 | 00:00:00 | 10,30 | 10,57 | 10,04 | 10,15 | 2.427.600 | | 2016-12-16 | 00:00:00 | 10,27 | 10,56 | 9,93 | 10,11 | 4.657.800 | | 2016-12-19 | 00:00:00 | 10,10 | 10,30 | 10,01 | 10,15 | 1.373.000 | | 2016-12-20 | 00:00:00 | 9,97 | 10,38 | 9,87 | 10,32 | 1.635.600 | | 2016-12-21 | 00:00:00 | 10,37 | 10,38 | 10,07 | 10,20 | 1.178.700 | | 2016-12-22 | 00:00:00 | 10,16 | 10,70 | 10,09 | 10,41 | 1.494.600 | | 2016-12-23 | 00:00:00 | 10,47 | 10,54 | 10,28 | 10,40 | 1.011.400 | | 2016-12-27 | 00:00:00 | 10,52 | 11,02 | 10,49 | 10,93 | 1.021.900 | | 2016-12-28 | 00:00:00 | 10,98 | 11,24 | 10,78 | 11,22 | 1.116.000 | | 2016-12-29 | 00:00:00 | 11,31 | 11,88 | 11,18 | 11,84 | 1.492.700 | | 2016-12-30 | 00:00:00 | 11,90 | 12,08 | 11,28 | 11,28 | 1.190.000 | | 2017-01-03 | 00:00:00 | 11,53 | 12,04 | 11,45 | 12,01 | 1.065.700 | | 2017-01-04 | 00:00:00 | 12,15 | 12,69 | 12,02 | 12,69 | 2.128.500 | | 2017-01-05 | 00:00:00 | 13,00 | 13,09 | 12,77 | 13,03 | 1.803.400 | | 2017-01-06 | 00:00:00 | 12,82 | 13,05 | 12,27 | 12,58 | 1.578.200 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
