(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 | | 2002-09-19 | 00:00:00 | 23,98 | 24,20 | 23,47 | 23,48 | 247.200 | | 2002-09-20 | 00:00:00 | 23,25 | 23,45 | 22,75 | 23,09 | 772.200 | | 2002-09-23 | 00:00:00 | 23,10 | 23,17 | 22,22 | 22,22 | 476.800 | | 2002-09-24 | 00:00:00 | 22,22 | 22,75 | 21,20 | 21,49 | 762.600 | | 2002-09-25 | 00:00:00 | 21,70 | 22,24 | 21,70 | 21,98 | 557.600 | | 2002-09-26 | 00:00:00 | 21,99 | 21,99 | 20,51 | 21,32 | 1.079.800 | | 2002-09-27 | 00:00:00 | 21,33 | 21,35 | 20,79 | 20,87 | 706.200 | | 2002-09-30 | 00:00:00 | 21,10 | 21,54 | 21,00 | 21,40 | 266.800 | | 2002-10-01 | 00:00:00 | 21,50 | 21,70 | 21,27 | 21,70 | 226.600 | | 2002-10-02 | 00:00:00 | 21,65 | 21,73 | 21,30 | 21,34 | 288.800 | | 2002-10-03 | 00:00:00 | 21,26 | 21,82 | 21,26 | 21,72 | 378.000 | | 2002-10-04 | 00:00:00 | 21,95 | 21,95 | 21,60 | 21,71 | 377.800 | | 2002-10-07 | 00:00:00 | 21,60 | 21,74 | 20,60 | 20,70 | 161.600 | | 2002-10-08 | 00:00:00 | 20,60 | 20,60 | 20,00 | 20,56 | 382.800 | | 2002-10-09 | 00:00:00 | 20,31 | 21,11 | 20,10 | 20,88 | 234.800 | | 2002-10-10 | 00:00:00 | 20,95 | 20,95 | 20,17 | 20,30 | 287.200 | | 2002-10-11 | 00:00:00 | 20,30 | 20,75 | 20,30 | 20,46 | 473.200 | | 2002-10-14 | 00:00:00 | 20,71 | 21,85 | 20,71 | 21,46 | 375.600 | | 2002-10-15 | 00:00:00 | 21,31 | 21,60 | 20,33 | 20,60 | 390.200 | | 2002-10-16 | 00:00:00 | 20,70 | 21,85 | 20,40 | 20,40 | 199.600 | | 2002-10-17 | 00:00:00 | 20,25 | 20,50 | 20,00 | 20,25 | 588.000 | | 2002-10-18 | 00:00:00 | 20,40 | 20,85 | 20,40 | 20,58 | 272.400 | | 2002-10-21 | 00:00:00 | 20,48 | 20,89 | 20,22 | 20,45 | 266.400 | | 2002-10-22 | 00:00:00 | 20,60 | 21,50 | 20,51 | 21,33 | 494.800 | | 2002-10-23 | 00:00:00 | 21,35 | 22,23 | 21,35 | 21,73 | 147.400 | | 2002-10-24 | 00:00:00 | 21,72 | 21,72 | 20,91 | 21,19 | 716.800 | | 2002-10-25 | 00:00:00 | 21,30 | 21,50 | 20,90 | 20,91 | 304.600 | | 2002-10-28 | 00:00:00 | 20,90 | 21,42 | 20,81 | 21,15 | 646.400 | | 2002-10-29 | 00:00:00 | 21,40 | 22,05 | 21,40 | 21,70 | 283.200 | | 2002-10-30 | 00:00:00 | 21,45 | 21,99 | 21,45 | 21,91 | 204.600 | | 2002-10-31 | 00:00:00 | 22,01 | 22,34 | 22,01 | 22,25 | 392.800 | | 2002-11-01 | 00:00:00 | 22,75 | 22,90 | 21,36 | 22,74 | 273.800 | | 2002-11-04 | 00:00:00 | 22,84 | 22,84 | 22,20 | 22,22 | 301.600 | | 2002-11-05 | 00:00:00 | 22,20 | 22,50 | 22,07 | 22,22 | 36.200 | | 2002-11-06 | 00:00:00 | 22,22 | 22,60 | 21,70 | 22,60 | 170.600 | | 2002-11-07 | 00:00:00 | 22,75 | 23,45 | 22,55 | 23,29 | 399.400 | | 2002-11-08 | 00:00:00 | 24,00 | 24,74 | 23,94 | 24,30 | 983.600 | | 2002-11-11 | 00:00:00 | 24,30 | 24,64 | 24,30 | 24,51 | 213.200 | | 2002-11-12 | 00:00:00 | 24,20 | 24,20 | 23,28 | 23,77 | 783.200 | | 2002-11-13 | 00:00:00 | 23,80 | 24,18 | 23,20 | 23,50 | 453.400 | | 2002-11-14 | 00:00:00 | 23,60 | 23,60 | 23,00 | 23,05 | 230.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
