(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 23,60 | 23,60 | 23,00 | 23,05 | 230.200 | | 2002-11-15 | 00:00:00 | 23,05 | 23,59 | 23,05 | 23,50 | 143.800 | | 2002-11-18 | 00:00:00 | 23,40 | 23,81 | 23,07 | 23,15 | 146.000 | | 2002-11-19 | 00:00:00 | 23,16 | 23,40 | 22,88 | 22,88 | 95.200 | | 2002-11-20 | 00:00:00 | 23,30 | 23,30 | 22,26 | 22,49 | 167.600 | | 2002-11-21 | 00:00:00 | 22,45 | 22,45 | 21,98 | 22,08 | 176.400 | | 2002-11-22 | 00:00:00 | 22,06 | 22,64 | 22,00 | 22,00 | 367.200 | | 2002-11-25 | 00:00:00 | 22,00 | 22,20 | 21,51 | 22,01 | 221.000 | | 2002-11-26 | 00:00:00 | 22,10 | 22,60 | 22,05 | 22,14 | 130.200 | | 2002-11-27 | 00:00:00 | 22,10 | 22,70 | 22,01 | 22,50 | 308.000 | | 2002-11-29 | 00:00:00 | 22,51 | 22,51 | 22,00 | 22,47 | 148.600 | | 2002-12-02 | 00:00:00 | 22,25 | 22,25 | 21,66 | 21,68 | 581.000 | | 2002-12-03 | 00:00:00 | 21,70 | 22,56 | 21,70 | 22,30 | 568.400 | | 2002-12-04 | 00:00:00 | 22,50 | 23,16 | 22,35 | 23,13 | 217.400 | | 2002-12-05 | 00:00:00 | 23,13 | 23,92 | 23,13 | 23,60 | 327.000 | | 2002-12-06 | 00:00:00 | 23,70 | 24,55 | 23,70 | 24,29 | 435.600 | | 2002-12-09 | 00:00:00 | 24,19 | 24,74 | 24,14 | 24,31 | 278.600 | | 2002-12-10 | 00:00:00 | 24,45 | 24,55 | 23,70 | 24,19 | 389.600 | | 2002-12-11 | 00:00:00 | 24,24 | 24,50 | 23,99 | 24,49 | 248.800 | | 2002-12-12 | 00:00:00 | 24,50 | 26,50 | 24,50 | 25,94 | 608.000 | | 2002-12-13 | 00:00:00 | 26,00 | 26,60 | 25,90 | 26,50 | 594.800 | | 2002-12-16 | 00:00:00 | 26,50 | 26,70 | 26,18 | 26,70 | 778.600 | | 2002-12-17 | 00:00:00 | 26,75 | 27,47 | 25,66 | 25,75 | 386.200 | | 2002-12-18 | 00:00:00 | 25,50 | 26,80 | 25,40 | 26,48 | 607.200 | | 2002-12-19 | 00:00:00 | 26,73 | 26,98 | 26,20 | 26,49 | 391.200 | | 2002-12-20 | 00:00:00 | 26,70 | 26,70 | 25,80 | 26,49 | 212.000 | | 2002-12-23 | 00:00:00 | 26,35 | 26,89 | 26,10 | 26,55 | 520.200 | | 2002-12-24 | 00:00:00 | 26,55 | 26,55 | 26,10 | 26,40 | 221.000 | | 2002-12-26 | 00:00:00 | 26,46 | 26,90 | 25,99 | 26,89 | 329.000 | | 2002-12-27 | 00:00:00 | 26,40 | 27,20 | 26,40 | 26,81 | 337.200 | | 2002-12-30 | 00:00:00 | 26,20 | 26,20 | 25,71 | 26,16 | 463.400 | | 2002-12-31 | 00:00:00 | 26,05 | 26,44 | 25,55 | 26,39 | 182.200 | | 2003-01-02 | 00:00:00 | 26,29 | 26,29 | 25,60 | 25,85 | 201.400 | | 2003-01-03 | 00:00:00 | 25,85 | 26,61 | 25,66 | 26,26 | 695.200 | | 2003-01-06 | 00:00:00 | 26,16 | 26,90 | 26,16 | 26,60 | 316.200 | | 2003-01-07 | 00:00:00 | 26,50 | 26,50 | 25,39 | 25,39 | 173.000 | | 2003-01-08 | 00:00:00 | 24,81 | 26,36 | 24,81 | 26,25 | 680.200 | | 2003-01-09 | 00:00:00 | 26,25 | 27,25 | 25,60 | 26,60 | 576.800 | | 2003-01-10 | 00:00:00 | 26,60 | 27,40 | 26,51 | 27,15 | 285.600 | | 2003-01-13 | 00:00:00 | 27,30 | 27,30 | 26,61 | 26,80 | 296.600 | | 2003-01-14 | 00:00:00 | 26,80 | 26,95 | 25,88 | 25,95 | 163.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
