(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 2019-11-14 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 23,35 | 23,75 | 23,32 | 23,56 | 223.000 | | 2002-02-01 | 00:00:00 | 11,83 | 12,00 | 11,76 | 11,90 | 4.576 | | 2002-02-04 | 00:00:00 | 24,05 | 24,99 | 24,05 | 24,75 | 871.200 | | 2002-02-05 | 00:00:00 | 25,00 | 25,88 | 24,81 | 25,25 | 838.600 | | 2002-02-06 | 00:00:00 | 25,01 | 25,65 | 24,31 | 24,31 | 835.000 | | 2002-02-07 | 00:00:00 | 24,31 | 24,50 | 23,36 | 23,74 | 387.200 | | 2002-02-08 | 00:00:00 | 23,75 | 24,75 | 23,75 | 24,75 | 1.251.000 | | 2002-02-11 | 00:00:00 | 24,74 | 24,74 | 22,80 | 24,01 | 767.400 | | 2002-02-12 | 00:00:00 | 23,80 | 24,66 | 23,51 | 24,54 | 297.800 | | 2002-02-13 | 00:00:00 | 24,40 | 24,56 | 24,10 | 24,41 | 316.200 | | 2002-02-14 | 00:00:00 | 24,30 | 25,10 | 24,30 | 24,78 | 548.200 | | 2002-02-15 | 00:00:00 | 24,90 | 25,24 | 24,70 | 25,13 | 561.600 | | 2002-02-19 | 00:00:00 | 24,90 | 25,30 | 24,10 | 24,32 | 453.000 | | 2002-02-20 | 00:00:00 | 24,33 | 24,33 | 23,70 | 24,04 | 253.200 | | 2002-02-21 | 00:00:00 | 23,90 | 24,40 | 23,80 | 24,11 | 521.200 | | 2002-02-22 | 00:00:00 | 24,35 | 24,84 | 24,35 | 24,52 | 475.600 | | 2002-02-25 | 00:00:00 | 24,52 | 24,60 | 24,01 | 24,25 | 205.800 | | 2002-02-26 | 00:00:00 | 24,26 | 26,00 | 24,26 | 25,60 | 345.800 | | 2002-02-27 | 00:00:00 | 25,85 | 26,60 | 25,80 | 26,41 | 799.400 | | 2002-02-28 | 00:00:00 | 26,42 | 26,44 | 25,90 | 25,91 | 333.000 | | 2002-03-01 | 00:00:00 | 25,80 | 26,25 | 25,70 | 25,90 | 249.600 | | 2002-03-04 | 00:00:00 | 25,80 | 25,94 | 25,31 | 25,50 | 376.400 | | 2002-03-05 | 00:00:00 | 25,25 | 25,60 | 24,50 | 24,51 | 397.200 | | 2002-03-06 | 00:00:00 | 24,51 | 25,17 | 24,50 | 24,89 | 378.600 | | 2002-03-07 | 00:00:00 | 24,89 | 25,00 | 24,30 | 24,42 | 117.800 | | 2002-03-08 | 00:00:00 | 24,42 | 24,42 | 23,51 | 23,70 | 172.600 | | 2002-03-11 | 00:00:00 | 23,71 | 23,99 | 23,00 | 23,00 | 529.200 | | 2002-03-12 | 00:00:00 | 23,15 | 23,80 | 23,15 | 23,71 | 352.400 | | 2002-03-13 | 00:00:00 | 23,84 | 24,57 | 23,53 | 23,53 | 256.200 | | 2002-03-14 | 00:00:00 | 23,53 | 23,90 | 23,39 | 23,70 | 310.800 | | 2002-03-15 | 00:00:00 | 23,45 | 23,60 | 22,85 | 23,40 | 387.200 | | 2002-03-18 | 00:00:00 | 23,41 | 24,50 | 23,41 | 24,30 | 208.800 | | 2002-03-19 | 00:00:00 | 24,55 | 24,55 | 24,01 | 24,04 | 54.600 | | 2002-03-20 | 00:00:00 | 24,00 | 25,10 | 24,00 | 25,10 | 142.200 | | 2002-03-21 | 00:00:00 | 25,01 | 25,78 | 25,01 | 25,51 | 138.200 | | 2002-03-22 | 00:00:00 | 25,54 | 26,54 | 25,54 | 26,39 | 357.600 | | 2002-03-25 | 00:00:00 | 26,40 | 27,55 | 26,40 | 26,92 | 421.200 | | 2002-03-26 | 00:00:00 | 26,70 | 26,70 | 25,96 | 26,60 | 436.600 | | 2002-03-27 | 00:00:00 | 26,60 | 27,99 | 26,40 | 27,25 | 671.800 | | 2002-03-28 | 00:00:00 | 27,36 | 27,50 | 27,01 | 27,01 | 83.000 | | 2002-04-01 | 00:00:00 | 27,11 | 27,61 | 26,83 | 27,40 | 223.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
