(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 22,09 | 22,49 | 21,95 | 21,95 | 466.800 | | 2005-06-03 | 00:00:00 | 22,20 | 22,45 | 21,98 | 22,02 | 261.400 | | 2005-06-06 | 00:00:00 | 22,18 | 22,54 | 22,00 | 22,05 | 253.100 | | 2005-06-07 | 00:00:00 | 21,80 | 21,96 | 21,32 | 21,37 | 180.400 | | 2005-06-08 | 00:00:00 | 21,37 | 21,75 | 21,16 | 21,32 | 227.800 | | 2005-06-09 | 00:00:00 | 21,25 | 21,45 | 21,01 | 21,45 | 99.500 | | 2005-06-10 | 00:00:00 | 21,45 | 22,18 | 21,39 | 22,06 | 156.200 | | 2005-06-13 | 00:00:00 | 22,09 | 22,59 | 21,87 | 22,47 | 253.100 | | 2005-06-14 | 00:00:00 | 22,57 | 22,59 | 22,05 | 22,17 | 198.800 | | 2005-06-15 | 00:00:00 | 22,15 | 22,64 | 22,11 | 22,29 | 268.700 | | 2005-06-16 | 00:00:00 | 22,61 | 23,22 | 22,61 | 23,21 | 255.300 | | 2005-06-17 | 00:00:00 | 23,40 | 23,56 | 22,96 | 23,02 | 237.700 | | 2005-06-20 | 00:00:00 | 22,76 | 23,40 | 22,76 | 23,12 | 279.800 | | 2005-06-21 | 00:00:00 | 23,02 | 23,17 | 22,73 | 23,08 | 194.400 | | 2005-06-22 | 00:00:00 | 23,08 | 23,95 | 23,00 | 23,02 | 346.300 | | 2005-06-23 | 00:00:00 | 23,17 | 23,58 | 22,89 | 22,98 | 188.800 | | 2005-06-24 | 00:00:00 | 22,98 | 23,11 | 22,63 | 23,11 | 174.300 | | 2005-06-27 | 00:00:00 | 23,28 | 23,70 | 23,15 | 23,55 | 592.700 | | 2005-06-28 | 00:00:00 | 23,55 | 23,55 | 23,10 | 23,10 | 397.600 | | 2005-06-29 | 00:00:00 | 23,10 | 23,62 | 23,10 | 23,17 | 528.200 | | 2005-06-30 | 00:00:00 | 23,17 | 23,38 | 22,73 | 22,99 | 188.700 | | 2005-07-01 | 00:00:00 | 23,02 | 23,38 | 22,48 | 23,06 | 242.000 | | 2005-07-05 | 00:00:00 | 22,37 | 22,75 | 22,33 | 22,40 | 302.600 | | 2005-07-06 | 00:00:00 | 22,60 | 23,18 | 22,55 | 22,77 | 315.400 | | 2005-07-07 | 00:00:00 | 22,92 | 23,37 | 22,75 | 22,88 | 166.400 | | 2005-07-08 | 00:00:00 | 23,03 | 23,15 | 22,55 | 22,73 | 126.700 | | 2005-07-11 | 00:00:00 | 22,63 | 23,49 | 22,63 | 23,35 | 325.000 | | 2005-07-12 | 00:00:00 | 23,48 | 23,51 | 22,88 | 23,08 | 140.900 | | 2005-07-13 | 00:00:00 | 23,03 | 23,03 | 22,57 | 22,57 | 147.400 | | 2005-07-14 | 00:00:00 | 22,56 | 23,03 | 22,20 | 22,20 | 283.200 | | 2005-07-15 | 00:00:00 | 22,15 | 22,34 | 21,90 | 22,06 | 251.500 | | 2005-07-18 | 00:00:00 | 22,25 | 22,42 | 21,92 | 22,01 | 288.300 | | 2005-07-19 | 00:00:00 | 21,95 | 22,32 | 21,88 | 22,08 | 160.900 | | 2005-07-20 | 00:00:00 | 21,92 | 22,35 | 21,92 | 22,16 | 284.500 | | 2005-07-21 | 00:00:00 | 22,25 | 23,03 | 22,04 | 22,59 | 266.900 | | 2005-07-22 | 00:00:00 | 23,05 | 23,50 | 22,80 | 23,50 | 460.300 | | 2005-07-25 | 00:00:00 | 23,39 | 23,61 | 23,03 | 23,37 | 283.400 | | 2005-07-26 | 00:00:00 | 23,28 | 23,34 | 22,47 | 22,75 | 220.200 | | 2005-07-27 | 00:00:00 | 22,75 | 23,32 | 22,75 | 23,18 | 264.500 | | 2005-07-28 | 00:00:00 | 23,30 | 23,30 | 22,56 | 23,21 | 137.200 | | 2005-07-29 | 00:00:00 | 23,50 | 23,80 | 23,20 | 23,53 | 425.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
