(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 27,11 | 27,61 | 26,83 | 27,40 | 223.400 | | 2002-04-02 | 00:00:00 | 27,65 | 28,19 | 27,50 | 27,80 | 377.600 | | 2002-04-03 | 00:00:00 | 27,84 | 27,85 | 26,40 | 26,86 | 279.200 | | 2002-04-04 | 00:00:00 | 26,95 | 27,14 | 26,86 | 26,95 | 158.600 | | 2002-04-05 | 00:00:00 | 27,00 | 27,10 | 26,97 | 26,99 | 216.800 | | 2002-04-08 | 00:00:00 | 27,00 | 27,33 | 26,65 | 27,10 | 399.200 | | 2002-04-09 | 00:00:00 | 27,00 | 27,52 | 27,00 | 27,10 | 203.000 | | 2002-04-10 | 00:00:00 | 26,85 | 28,13 | 26,85 | 27,80 | 111.000 | | 2002-04-11 | 00:00:00 | 28,00 | 29,07 | 27,40 | 27,47 | 320.400 | | 2002-04-12 | 00:00:00 | 27,58 | 28,20 | 27,58 | 28,06 | 184.600 | | 2002-04-15 | 00:00:00 | 28,00 | 28,20 | 27,39 | 27,39 | 142.000 | | 2002-04-16 | 00:00:00 | 27,01 | 27,10 | 26,06 | 26,60 | 309.200 | | 2002-04-17 | 00:00:00 | 25,76 | 27,15 | 25,70 | 26,89 | 255.200 | | 2002-04-18 | 00:00:00 | 27,14 | 27,69 | 26,85 | 26,86 | 150.400 | | 2002-04-19 | 00:00:00 | 26,71 | 27,75 | 26,50 | 27,75 | 202.400 | | 2002-04-22 | 00:00:00 | 28,00 | 28,05 | 27,05 | 27,06 | 192.200 | | 2002-04-23 | 00:00:00 | 27,10 | 27,50 | 27,10 | 27,21 | 144.200 | | 2002-04-24 | 00:00:00 | 27,30 | 27,33 | 26,50 | 26,65 | 389.400 | | 2002-04-25 | 00:00:00 | 26,90 | 27,45 | 26,77 | 26,90 | 970.400 | | 2002-04-26 | 00:00:00 | 26,89 | 27,30 | 26,00 | 26,90 | 957.800 | | 2002-04-29 | 00:00:00 | 26,80 | 27,30 | 26,74 | 27,15 | 489.200 | | 2002-04-30 | 00:00:00 | 27,16 | 27,18 | 26,65 | 26,66 | 169.000 | | 2002-05-01 | 00:00:00 | 26,50 | 27,55 | 26,50 | 27,40 | 215.800 | | 2002-05-02 | 00:00:00 | 27,30 | 27,75 | 26,96 | 27,19 | 435.600 | | 2002-05-03 | 00:00:00 | 27,44 | 28,43 | 27,40 | 28,43 | 500.200 | | 2002-05-06 | 00:00:00 | 28,68 | 29,26 | 28,28 | 29,26 | 520.200 | | 2002-05-07 | 00:00:00 | 29,26 | 29,26 | 27,81 | 27,99 | 380.200 | | 2002-05-08 | 00:00:00 | 28,19 | 28,20 | 27,60 | 27,94 | 540.400 | | 2002-05-09 | 00:00:00 | 27,70 | 28,10 | 27,43 | 28,05 | 403.400 | | 2002-05-10 | 00:00:00 | 28,00 | 28,00 | 27,57 | 27,75 | 368.600 | | 2002-05-13 | 00:00:00 | 27,70 | 27,82 | 27,00 | 27,38 | 378.600 | | 2002-05-14 | 00:00:00 | 27,20 | 27,50 | 26,05 | 26,29 | 292.400 | | 2002-05-15 | 00:00:00 | 26,29 | 27,20 | 26,28 | 26,80 | 502.600 | | 2002-05-16 | 00:00:00 | 26,80 | 28,00 | 26,70 | 27,55 | 465.800 | | 2002-05-17 | 00:00:00 | 27,56 | 28,45 | 27,56 | 28,30 | 490.000 | | 2002-05-20 | 00:00:00 | 28,55 | 29,10 | 28,08 | 28,58 | 843.400 | | 2002-05-21 | 00:00:00 | 28,65 | 29,20 | 28,60 | 29,20 | 668.200 | | 2002-05-22 | 00:00:00 | 29,35 | 29,75 | 29,30 | 29,65 | 907.200 | | 2002-05-23 | 00:00:00 | 29,64 | 31,10 | 29,45 | 30,91 | 653.600 | | 2002-05-24 | 00:00:00 | 31,20 | 32,00 | 30,23 | 30,60 | 647.800 | | 2002-05-28 | 00:00:00 | 30,85 | 31,75 | 30,37 | 31,71 | 785.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
