(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-03-13 | 00:00:00 | 22,70 | 23,61 | 22,45 | 23,29 | 423.000 | 2003-03-14 | 00:00:00 | 23,35 | 24,75 | 23,35 | 24,32 | 572.200 | 2003-03-17 | 00:00:00 | 24,52 | 24,84 | 24,26 | 24,40 | 560.600 | 2003-03-18 | 00:00:00 | 24,60 | 24,99 | 24,50 | 24,73 | 397.400 | 2003-03-19 | 00:00:00 | 24,74 | 24,76 | 24,25 | 24,64 | 211.000 | 2003-03-20 | 00:00:00 | 24,56 | 25,00 | 24,36 | 24,70 | 556.400 | 2003-03-21 | 00:00:00 | 24,89 | 24,89 | 23,80 | 24,10 | 333.000 | 2003-03-24 | 00:00:00 | 24,26 | 25,05 | 24,26 | 24,45 | 465.600 | 2003-03-25 | 00:00:00 | 24,52 | 24,83 | 24,43 | 24,50 | 231.400 | 2003-03-26 | 00:00:00 | 24,65 | 24,87 | 24,13 | 24,20 | 257.000 | 2003-03-27 | 00:00:00 | 24,39 | 24,39 | 23,84 | 23,94 | 190.600 | 2003-03-28 | 00:00:00 | 24,10 | 24,90 | 24,00 | 24,75 | 609.000 | 2003-03-31 | 00:00:00 | 25,20 | 25,20 | 24,87 | 25,00 | 384.400 | 2003-04-01 | 00:00:00 | 25,20 | 25,20 | 24,83 | 24,98 | 227.800 | 2003-04-02 | 00:00:00 | 24,99 | 24,99 | 24,25 | 24,25 | 249.000 | 2003-04-03 | 00:00:00 | 24,00 | 24,50 | 24,00 | 24,49 | 140.200 | 2003-04-04 | 00:00:00 | 24,74 | 24,79 | 24,53 | 24,59 | 191.400 | 2003-04-07 | 00:00:00 | 24,34 | 24,85 | 24,13 | 24,81 | 410.200 | 2003-04-08 | 00:00:00 | 24,78 | 25,34 | 24,78 | 25,05 | 549.000 | 2003-04-09 | 00:00:00 | 25,07 | 25,56 | 24,85 | 25,47 | 433.400 | 2003-04-10 | 00:00:00 | 25,55 | 26,31 | 25,55 | 26,09 | 711.000 | 2003-04-11 | 00:00:00 | 26,01 | 26,49 | 25,83 | 26,25 | 539.200 | 2003-04-14 | 00:00:00 | 26,00 | 26,32 | 26,00 | 26,20 | 148.400 | 2003-04-15 | 00:00:00 | 26,30 | 26,39 | 26,12 | 26,30 | 317.800 | 2003-04-16 | 00:00:00 | 26,10 | 27,03 | 26,04 | 27,03 | 663.200 | 2003-04-17 | 00:00:00 | 27,25 | 27,85 | 26,89 | 26,89 | 327.400 | 2003-04-21 | 00:00:00 | 26,89 | 27,14 | 26,80 | 27,00 | 182.600 | 2003-04-22 | 00:00:00 | 27,15 | 27,40 | 26,80 | 26,99 | 421.200 | 2003-04-23 | 00:00:00 | 27,10 | 27,15 | 26,49 | 26,69 | 233.200 | 2003-04-24 | 00:00:00 | 26,50 | 26,91 | 25,65 | 25,89 | 662.200 | 2003-04-25 | 00:00:00 | 24,41 | 26,44 | 24,41 | 26,10 | 340.800 | 2003-04-28 | 00:00:00 | 26,25 | 26,25 | 25,40 | 25,68 | 406.600 | 2003-04-29 | 00:00:00 | 25,55 | 26,00 | 25,36 | 25,99 | 199.800 | 2003-04-30 | 00:00:00 | 25,90 | 27,00 | 25,90 | 26,60 | 450.200 | 2003-05-01 | 00:00:00 | 26,80 | 27,15 | 26,75 | 26,82 | 303.000 | 2003-05-02 | 00:00:00 | 27,00 | 27,20 | 26,46 | 26,65 | 545.600 | 2003-05-05 | 00:00:00 | 26,90 | 27,29 | 26,90 | 27,09 | 169.200 | 2003-05-06 | 00:00:00 | 27,19 | 27,29 | 26,70 | 27,29 | 429.000 | 2003-05-07 | 00:00:00 | 27,54 | 27,54 | 27,24 | 27,43 | 445.600 | 2003-05-08 | 00:00:00 | 27,60 | 28,21 | 27,60 | 28,01 | 315.200 | 2003-05-09 | 00:00:00 | 28,06 | 28,45 | 28,00 | 28,38 | 288.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|