(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 30,85 | 31,75 | 30,37 | 31,71 | 785.600 | | 2002-05-29 | 00:00:00 | 32,00 | 32,00 | 30,45 | 31,00 | 1.022.200 | | 2002-05-30 | 00:00:00 | 31,95 | 31,95 | 30,11 | 30,11 | 382.600 | | 2002-05-31 | 00:00:00 | 30,99 | 30,99 | 29,50 | 29,85 | 410.800 | | 2002-06-03 | 00:00:00 | 30,00 | 30,50 | 30,00 | 30,08 | 303.400 | | 2002-06-04 | 00:00:00 | 30,50 | 31,24 | 29,95 | 30,10 | 667.200 | | 2002-06-05 | 00:00:00 | 30,10 | 30,23 | 29,26 | 29,70 | 344.800 | | 2002-06-06 | 00:00:00 | 29,53 | 30,42 | 29,53 | 29,60 | 421.000 | | 2002-06-07 | 00:00:00 | 29,61 | 30,19 | 28,40 | 28,59 | 327.800 | | 2002-06-10 | 00:00:00 | 28,50 | 28,50 | 26,65 | 26,67 | 619.600 | | 2002-06-11 | 00:00:00 | 25,90 | 26,80 | 25,50 | 26,27 | 1.031.600 | | 2002-06-12 | 00:00:00 | 26,31 | 27,48 | 26,31 | 27,10 | 751.200 | | 2002-06-13 | 00:00:00 | 26,99 | 27,09 | 25,86 | 26,51 | 292.600 | | 2002-06-14 | 00:00:00 | 27,20 | 27,83 | 26,51 | 26,65 | 366.600 | | 2002-06-17 | 00:00:00 | 26,70 | 26,70 | 25,78 | 26,05 | 332.000 | | 2002-06-18 | 00:00:00 | 26,05 | 26,63 | 25,76 | 26,58 | 155.000 | | 2002-06-19 | 00:00:00 | 26,83 | 27,10 | 26,33 | 26,50 | 231.000 | | 2002-06-20 | 00:00:00 | 26,75 | 28,60 | 26,60 | 28,60 | 763.200 | | 2002-06-21 | 00:00:00 | 28,50 | 29,44 | 28,01 | 28,21 | 326.800 | | 2002-06-24 | 00:00:00 | 29,15 | 29,69 | 27,11 | 27,89 | 491.600 | | 2002-06-25 | 00:00:00 | 27,70 | 27,75 | 26,01 | 27,10 | 631.400 | | 2002-06-26 | 00:00:00 | 27,30 | 28,00 | 26,90 | 27,00 | 317.600 | | 2002-06-27 | 00:00:00 | 26,75 | 26,85 | 25,76 | 26,45 | 364.200 | | 2002-06-28 | 00:00:00 | 26,69 | 26,84 | 25,27 | 25,60 | 316.000 | | 2002-07-01 | 00:00:00 | 25,50 | 25,90 | 24,40 | 25,79 | 612.200 | | 2002-07-02 | 00:00:00 | 25,80 | 26,55 | 24,01 | 24,20 | 584.200 | | 2002-07-03 | 00:00:00 | 23,25 | 24,40 | 23,25 | 23,85 | 543.800 | | 2002-07-05 | 00:00:00 | 24,05 | 24,35 | 23,82 | 24,01 | 84.600 | | 2002-07-08 | 00:00:00 | 23,99 | 25,10 | 23,88 | 25,04 | 227.200 | | 2002-07-09 | 00:00:00 | 25,20 | 26,90 | 25,13 | 26,21 | 389.200 | | 2002-07-10 | 00:00:00 | 26,25 | 26,49 | 25,51 | 26,35 | 271.000 | | 2002-07-11 | 00:00:00 | 26,36 | 26,71 | 25,60 | 25,61 | 216.200 | | 2002-07-12 | 00:00:00 | 25,85 | 26,70 | 25,01 | 25,10 | 609.800 | | 2002-07-15 | 00:00:00 | 25,35 | 25,92 | 24,60 | 24,61 | 383.600 | | 2002-07-16 | 00:00:00 | 24,50 | 24,90 | 24,40 | 24,76 | 334.000 | | 2002-07-17 | 00:00:00 | 24,80 | 24,80 | 24,27 | 24,51 | 305.600 | | 2002-07-18 | 00:00:00 | 24,66 | 24,75 | 24,50 | 24,60 | 238.800 | | 2002-07-19 | 00:00:00 | 24,85 | 25,53 | 24,85 | 25,30 | 193.000 | | 2002-07-22 | 00:00:00 | 25,50 | 25,50 | 24,11 | 24,20 | 470.600 | | 2002-07-23 | 00:00:00 | 24,40 | 24,40 | 22,00 | 22,61 | 749.400 | | 2002-07-24 | 00:00:00 | 21,63 | 23,10 | 20,40 | 22,90 | 801.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
