(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 45,54 | 48,86 | 45,50 | 48,86 | 878.600 | | 2003-10-30 | 00:00:00 | 48,89 | 49,82 | 48,25 | 48,61 | 1.665.400 | | 2003-10-31 | 00:00:00 | 48,80 | 49,58 | 47,22 | 47,62 | 579.200 | | 2003-11-03 | 00:00:00 | 47,15 | 48,00 | 46,51 | 46,69 | 632.200 | | 2003-11-04 | 00:00:00 | 46,89 | 47,55 | 46,38 | 46,55 | 500.200 | | 2003-11-05 | 00:00:00 | 46,75 | 48,05 | 46,75 | 47,20 | 726.600 | | 2003-11-06 | 00:00:00 | 47,02 | 47,88 | 46,60 | 46,74 | 584.000 | | 2003-11-07 | 00:00:00 | 46,54 | 48,60 | 46,00 | 48,30 | 721.600 | | 2003-11-10 | 00:00:00 | 48,30 | 49,05 | 47,58 | 47,71 | 329.000 | | 2003-11-11 | 00:00:00 | 47,91 | 48,53 | 47,50 | 47,86 | 227.400 | | 2003-11-12 | 00:00:00 | 48,20 | 50,41 | 48,20 | 50,07 | 659.800 | | 2003-11-13 | 00:00:00 | 25,40 | 25,50 | 24,50 | 24,80 | 416.100 | | 2003-11-14 | 00:00:00 | 25,12 | 25,27 | 24,84 | 24,87 | 331.000 | | 2003-11-17 | 00:00:00 | 25,00 | 25,20 | 24,05 | 24,66 | 613.400 | | 2003-11-18 | 00:00:00 | 24,44 | 26,09 | 24,44 | 26,06 | 607.200 | | 2003-11-19 | 00:00:00 | 26,12 | 26,24 | 25,40 | 26,13 | 571.900 | | 2003-11-20 | 00:00:00 | 26,80 | 26,83 | 26,10 | 26,70 | 670.600 | | 2003-11-21 | 00:00:00 | 27,15 | 27,40 | 26,66 | 26,96 | 493.000 | | 2003-11-24 | 00:00:00 | 26,96 | 26,96 | 26,11 | 26,70 | 340.000 | | 2003-11-25 | 00:00:00 | 27,39 | 28,48 | 26,92 | 27,56 | 404.800 | | 2003-11-26 | 00:00:00 | 28,30 | 29,70 | 28,10 | 29,13 | 451.600 | | 2003-11-28 | 00:00:00 | 29,90 | 29,90 | 28,96 | 29,11 | 225.200 | | 2003-12-01 | 00:00:00 | 29,36 | 30,58 | 29,36 | 30,45 | 684.500 | | 2003-12-02 | 00:00:00 | 30,00 | 31,56 | 30,00 | 31,20 | 550.600 | | 2003-12-03 | 00:00:00 | 31,30 | 31,81 | 30,35 | 31,10 | 424.600 | | 2003-12-04 | 00:00:00 | 31,10 | 31,18 | 30,48 | 30,52 | 639.900 | | 2003-12-05 | 00:00:00 | 30,27 | 30,60 | 29,75 | 30,60 | 865.700 | | 2003-12-08 | 00:00:00 | 30,80 | 31,10 | 30,51 | 31,09 | 602.600 | | 2003-12-09 | 00:00:00 | 31,45 | 31,60 | 30,16 | 30,17 | 516.600 | | 2003-12-10 | 00:00:00 | 29,75 | 30,06 | 25,70 | 26,25 | 2.069.400 | | 2003-12-11 | 00:00:00 | 25,00 | 28,35 | 24,40 | 28,03 | 2.634.600 | | 2003-12-12 | 00:00:00 | 28,00 | 28,75 | 27,00 | 27,86 | 670.700 | | 2003-12-15 | 00:00:00 | 27,00 | 28,55 | 27,00 | 27,40 | 487.100 | | 2003-12-16 | 00:00:00 | 26,95 | 27,29 | 25,50 | 25,74 | 796.100 | | 2003-12-17 | 00:00:00 | 25,74 | 26,79 | 25,25 | 26,74 | 896.800 | | 2003-12-18 | 00:00:00 | 26,50 | 27,15 | 26,22 | 26,43 | 497.300 | | 2003-12-19 | 00:00:00 | 26,44 | 26,74 | 25,89 | 26,35 | 806.800 | | 2003-12-22 | 00:00:00 | 26,60 | 27,30 | 26,23 | 26,42 | 525.800 | | 2003-12-23 | 00:00:00 | 26,40 | 27,24 | 26,34 | 27,20 | 290.900 | | 2003-12-24 | 00:00:00 | 27,25 | 27,30 | 26,63 | 26,85 | 298.200 | | 2003-12-26 | 00:00:00 | 27,00 | 27,84 | 26,91 | 27,70 | 133.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
