(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 | | 2005-07-29 | 00:00:00 | 23,50 | 23,80 | 23,20 | 23,53 | 425.300 | | 2005-08-01 | 00:00:00 | 23,50 | 23,76 | 23,30 | 23,49 | 198.000 | | 2005-08-02 | 00:00:00 | 23,49 | 23,79 | 23,48 | 23,71 | 139.000 | | 2005-08-03 | 00:00:00 | 23,76 | 24,82 | 23,76 | 24,59 | 881.800 | | 2005-08-04 | 00:00:00 | 24,50 | 25,20 | 24,38 | 25,00 | 719.600 | | 2005-08-05 | 00:00:00 | 25,01 | 25,15 | 24,25 | 24,79 | 557.000 | | 2005-08-08 | 00:00:00 | 24,89 | 25,45 | 24,72 | 24,96 | 245.300 | | 2005-08-09 | 00:00:00 | 24,96 | 24,99 | 24,30 | 24,72 | 142.900 | | 2005-08-10 | 00:00:00 | 24,25 | 24,47 | 23,88 | 24,25 | 743.800 | | 2005-08-11 | 00:00:00 | 24,50 | 24,98 | 24,25 | 24,30 | 877.300 | | 2005-08-12 | 00:00:00 | 24,30 | 24,87 | 24,30 | 24,86 | 600.000 | | 2005-08-15 | 00:00:00 | 24,85 | 24,85 | 24,35 | 24,78 | 387.900 | | 2005-08-16 | 00:00:00 | 24,78 | 25,62 | 24,63 | 24,65 | 337.300 | | 2005-08-17 | 00:00:00 | 24,75 | 25,19 | 24,43 | 24,57 | 261.000 | | 2005-08-18 | 00:00:00 | 24,35 | 24,76 | 24,21 | 24,23 | 194.300 | | 2005-08-19 | 00:00:00 | 24,40 | 24,80 | 24,33 | 24,58 | 143.000 | | 2005-08-22 | 00:00:00 | 24,83 | 25,19 | 24,76 | 25,00 | 197.800 | | 2005-08-23 | 00:00:00 | 25,15 | 25,33 | 24,48 | 24,51 | 168.800 | | 2005-08-24 | 00:00:00 | 24,60 | 24,80 | 24,08 | 24,21 | 147.800 | | 2005-08-25 | 00:00:00 | 24,26 | 24,46 | 24,02 | 24,07 | 116.700 | | 2005-08-26 | 00:00:00 | 24,07 | 24,81 | 24,06 | 24,18 | 117.900 | | 2005-08-29 | 00:00:00 | 23,97 | 24,69 | 23,97 | 24,53 | 123.200 | | 2005-08-30 | 00:00:00 | 24,53 | 24,65 | 24,00 | 24,05 | 294.200 | | 2005-08-31 | 00:00:00 | 23,95 | 24,92 | 23,95 | 24,81 | 319.700 | | 2005-09-01 | 00:00:00 | 24,98 | 26,40 | 24,98 | 25,96 | 711.600 | | 2005-09-02 | 00:00:00 | 26,19 | 26,20 | 25,71 | 25,93 | 183.600 | | 2005-09-06 | 00:00:00 | 25,25 | 26,57 | 25,25 | 26,57 | 516.500 | | 2005-09-07 | 00:00:00 | 26,57 | 26,92 | 26,18 | 26,30 | 265.900 | | 2005-09-08 | 00:00:00 | 26,90 | 27,29 | 26,67 | 27,15 | 517.800 | | 2005-09-09 | 00:00:00 | 27,41 | 29,49 | 27,25 | 29,18 | 812.900 | | 2005-09-12 | 00:00:00 | 29,00 | 29,01 | 27,94 | 28,07 | 541.400 | | 2005-09-13 | 00:00:00 | 27,82 | 27,82 | 26,68 | 27,18 | 356.700 | | 2005-09-14 | 00:00:00 | 27,62 | 28,91 | 27,57 | 28,91 | 528.900 | | 2005-09-15 | 00:00:00 | 29,16 | 30,45 | 29,01 | 30,25 | 648.100 | | 2005-09-16 | 00:00:00 | 31,25 | 32,00 | 30,17 | 30,60 | 846.400 | | 2005-09-19 | 00:00:00 | 31,02 | 31,20 | 29,61 | 29,72 | 558.200 | | 2005-09-20 | 00:00:00 | 30,00 | 30,39 | 29,59 | 29,69 | 628.000 | | 2005-09-21 | 00:00:00 | 30,15 | 31,00 | 29,62 | 29,74 | 562.700 | | 2005-09-22 | 00:00:00 | 29,75 | 29,75 | 28,59 | 28,90 | 704.100 | | 2005-09-23 | 00:00:00 | 28,73 | 29,70 | 28,00 | 29,70 | 538.600 | | 2005-09-26 | 00:00:00 | 29,35 | 30,48 | 28,50 | 30,31 | 487.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
