(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 21,63 | 23,10 | 20,40 | 22,90 | 801.800 | | 2002-07-25 | 00:00:00 | 22,90 | 22,97 | 21,82 | 22,14 | 350.400 | | 2002-07-26 | 00:00:00 | 22,00 | 22,00 | 19,91 | 20,85 | 616.400 | | 2002-07-29 | 00:00:00 | 21,10 | 21,10 | 20,60 | 20,79 | 200.600 | | 2002-07-30 | 00:00:00 | 20,90 | 21,85 | 20,81 | 21,06 | 485.200 | | 2002-07-31 | 00:00:00 | 21,20 | 22,09 | 20,40 | 20,60 | 372.800 | | 2002-08-01 | 00:00:00 | 19,90 | 21,50 | 19,90 | 21,49 | 247.000 | | 2002-08-02 | 00:00:00 | 21,70 | 22,80 | 21,70 | 22,58 | 204.600 | | 2002-08-05 | 00:00:00 | 22,83 | 24,00 | 21,17 | 21,18 | 247.400 | | 2002-08-06 | 00:00:00 | 21,00 | 21,95 | 20,90 | 21,30 | 181.200 | | 2002-08-07 | 00:00:00 | 21,90 | 22,35 | 21,20 | 21,78 | 357.000 | | 2002-08-08 | 00:00:00 | 22,00 | 22,09 | 21,35 | 21,40 | 229.000 | | 2002-08-09 | 00:00:00 | 21,65 | 22,65 | 21,46 | 22,04 | 1.222.800 | | 2002-08-12 | 00:00:00 | 22,20 | 22,69 | 22,13 | 22,34 | 270.200 | | 2002-08-13 | 00:00:00 | 22,59 | 23,40 | 22,47 | 23,30 | 324.200 | | 2002-08-14 | 00:00:00 | 23,55 | 24,15 | 23,02 | 23,50 | 611.400 | | 2002-08-15 | 00:00:00 | 23,50 | 25,55 | 23,30 | 25,55 | 539.400 | | 2002-08-16 | 00:00:00 | 25,40 | 25,40 | 24,30 | 24,91 | 266.400 | | 2002-08-19 | 00:00:00 | 24,70 | 24,99 | 23,70 | 24,99 | 381.200 | | 2002-08-20 | 00:00:00 | 24,01 | 25,30 | 23,70 | 24,25 | 269.800 | | 2002-08-21 | 00:00:00 | 24,01 | 24,01 | 23,57 | 23,99 | 226.000 | | 2002-08-22 | 00:00:00 | 23,76 | 24,83 | 23,30 | 24,70 | 88.600 | | 2002-08-23 | 00:00:00 | 24,60 | 25,29 | 24,27 | 24,29 | 148.000 | | 2002-08-26 | 00:00:00 | 24,27 | 25,20 | 24,19 | 25,03 | 523.600 | | 2002-08-27 | 00:00:00 | 25,23 | 25,60 | 24,85 | 25,09 | 555.000 | | 2002-08-28 | 00:00:00 | 25,04 | 25,65 | 24,80 | 25,49 | 233.000 | | 2002-08-29 | 00:00:00 | 25,48 | 26,80 | 25,37 | 26,52 | 623.400 | | 2002-08-30 | 00:00:00 | 26,25 | 26,99 | 25,86 | 25,86 | 270.600 | | 2002-09-03 | 00:00:00 | 26,10 | 26,40 | 25,61 | 26,14 | 243.800 | | 2002-09-04 | 00:00:00 | 25,90 | 26,14 | 25,25 | 25,99 | 276.800 | | 2002-09-05 | 00:00:00 | 26,90 | 26,90 | 25,50 | 26,00 | 412.400 | | 2002-09-06 | 00:00:00 | 24,30 | 24,95 | 23,00 | 23,90 | 1.924.800 | | 2002-09-09 | 00:00:00 | 24,45 | 24,69 | 23,91 | 24,64 | 1.013.200 | | 2002-09-10 | 00:00:00 | 24,59 | 24,78 | 24,10 | 24,75 | 304.200 | | 2002-09-11 | 00:00:00 | 24,81 | 24,90 | 24,30 | 24,50 | 211.000 | | 2002-09-12 | 00:00:00 | 24,50 | 25,30 | 24,50 | 25,00 | 720.000 | | 2002-09-13 | 00:00:00 | 25,13 | 25,13 | 23,91 | 24,60 | 314.800 | | 2002-09-16 | 00:00:00 | 24,60 | 24,80 | 23,99 | 24,29 | 461.600 | | 2002-09-17 | 00:00:00 | 24,05 | 24,05 | 23,00 | 23,69 | 435.600 | | 2002-09-18 | 00:00:00 | 23,75 | 24,04 | 23,40 | 23,75 | 367.800 | | 2002-09-19 | 00:00:00 | 23,98 | 24,20 | 23,47 | 23,48 | 247.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
