(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-01-06 | 00:00:00 | 12,82 | 13,05 | 12,27 | 12,58 | 1.578.200 | 2017-01-09 | 00:00:00 | 12,84 | 13,00 | 12,44 | 12,79 | 1.005.700 | 2017-01-10 | 00:00:00 | 12,94 | 13,18 | 12,76 | 13,10 | 1.167.700 | 2017-01-11 | 00:00:00 | 12,97 | 13,26 | 12,77 | 13,04 | 1.142.700 | 2017-01-12 | 00:00:00 | 13,19 | 13,55 | 12,83 | 13,00 | 1.219.600 | 2017-01-13 | 00:00:00 | 12,86 | 13,19 | 12,74 | 13,08 | 942.900 | 2017-01-17 | 00:00:00 | 13,40 | 13,55 | 13,15 | 13,42 | 981.200 | 2017-01-18 | 00:00:00 | 13,43 | 13,54 | 12,90 | 13,05 | 1.070.500 | 2017-01-19 | 00:00:00 | 12,91 | 13,10 | 12,55 | 12,91 | 863.000 | 2017-01-20 | 00:00:00 | 12,94 | 13,42 | 12,79 | 13,15 | 551.900 | 2017-01-23 | 00:00:00 | 13,32 | 13,61 | 13,05 | 13,53 | 787.900 | 2017-01-24 | 00:00:00 | 13,57 | 13,79 | 13,30 | 13,49 | 1.031.500 | 2017-01-25 | 00:00:00 | 13,25 | 13,39 | 12,98 | 13,15 | 848.600 | 2017-01-26 | 00:00:00 | 12,94 | 13,04 | 12,86 | 12,97 | 916.200 | 2017-01-27 | 00:00:00 | 13,01 | 13,36 | 12,91 | 13,31 | 728.900 | 2017-01-30 | 00:00:00 | 13,45 | 13,48 | 13,17 | 13,17 | 594.700 | 2017-01-31 | 00:00:00 | 13,52 | 13,79 | 13,40 | 13,79 | 1.242.200 | 2017-02-01 | 00:00:00 | 13,60 | 13,74 | 13,27 | 13,55 | 1.165.200 | 2017-02-02 | 00:00:00 | 13,73 | 13,85 | 13,53 | 13,72 | 814.900 | 2017-02-03 | 00:00:00 | 13,70 | 13,82 | 13,57 | 13,70 | 890.400 | 2017-02-06 | 00:00:00 | 13,88 | 14,47 | 13,74 | 14,47 | 1.175.700 | 2017-02-07 | 00:00:00 | 14,30 | 14,49 | 14,15 | 14,43 | 1.128.100 | 2017-02-08 | 00:00:00 | 14,48 | 14,59 | 13,78 | 14,18 | 2.963.400 | 2017-02-09 | 00:00:00 | 14,23 | 14,29 | 13,73 | 13,75 | 1.213.900 | 2017-02-10 | 00:00:00 | 13,64 | 14,19 | 13,64 | 14,16 | 948.100 | 2017-02-13 | 00:00:00 | 14,04 | 14,29 | 13,62 | 13,88 | 2.183.500 | 2017-02-14 | 00:00:00 | 14,10 | 14,22 | 13,57 | 13,71 | 1.361.900 | 2017-02-15 | 00:00:00 | 13,55 | 13,85 | 13,53 | 13,71 | 935.100 | 2017-02-16 | 00:00:00 | 13,72 | 13,88 | 13,33 | 13,41 | 1.780.200 | 2017-02-17 | 00:00:00 | 13,44 | 13,45 | 13,11 | 13,13 | 2.081.700 | 2017-02-21 | 00:00:00 | 13,03 | 13,08 | 12,65 | 13,04 | 1.735.600 | 2017-02-22 | 00:00:00 | 12,90 | 13,07 | 12,73 | 12,94 | 1.571.100 | 2017-02-23 | 00:00:00 | 13,20 | 13,25 | 12,79 | 12,83 | 1.370.700 | 2017-02-24 | 00:00:00 | 13,01 | 13,08 | 12,62 | 12,63 | 1.247.000 | 2017-02-27 | 00:00:00 | 12,64 | 13,09 | 12,09 | 12,19 | 1.675.000 | 2017-02-28 | 00:00:00 | 12,32 | 12,52 | 12,11 | 12,30 | 2.104.800 | 2017-03-01 | 00:00:00 | 12,01 | 12,74 | 11,86 | 12,54 | 1.915.200 | 2017-03-02 | 00:00:00 | 12,23 | 12,36 | 11,83 | 11,83 | 1.728.800 | 2017-03-03 | 00:00:00 | 11,61 | 12,24 | 11,60 | 12,09 | 1.389.700 | 2017-03-06 | 00:00:00 | 11,97 | 11,97 | 11,55 | 11,71 | 1.387.200 | 2017-03-07 | 00:00:00 | 11,60 | 11,94 | 11,55 | 11,67 | 1.436.600 | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|