(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 | | 2005-09-26 | 00:00:00 | 29,35 | 30,48 | 28,50 | 30,31 | 487.900 | | 2005-09-27 | 00:00:00 | 30,38 | 30,39 | 28,79 | 29,31 | 658.300 | | 2005-09-28 | 00:00:00 | 30,25 | 30,25 | 29,11 | 29,80 | 388.700 | | 2005-09-29 | 00:00:00 | 29,75 | 30,68 | 29,69 | 30,11 | 350.700 | | 2005-09-30 | 00:00:00 | 30,15 | 31,21 | 30,06 | 31,05 | 980.800 | | 2005-10-03 | 00:00:00 | 31,06 | 31,48 | 30,51 | 31,23 | 305.900 | | 2005-10-04 | 00:00:00 | 31,25 | 31,40 | 30,00 | 30,02 | 682.900 | | 2005-10-05 | 00:00:00 | 30,03 | 30,33 | 29,21 | 29,30 | 470.100 | | 2005-10-06 | 00:00:00 | 29,80 | 30,23 | 29,05 | 29,58 | 290.800 | | 2005-10-07 | 00:00:00 | 29,58 | 30,66 | 29,50 | 30,64 | 378.800 | | 2005-10-10 | 00:00:00 | 30,65 | 30,93 | 30,03 | 30,05 | 258.500 | | 2005-10-11 | 00:00:00 | 30,50 | 31,32 | 30,38 | 30,90 | 231.500 | | 2005-10-12 | 00:00:00 | 31,08 | 32,54 | 30,67 | 31,20 | 1.142.300 | | 2005-10-13 | 00:00:00 | 30,80 | 30,80 | 29,95 | 30,28 | 393.100 | | 2005-10-14 | 00:00:00 | 29,87 | 29,94 | 29,10 | 29,57 | 541.700 | | 2005-10-17 | 00:00:00 | 29,98 | 31,06 | 29,87 | 30,91 | 414.700 | | 2005-10-18 | 00:00:00 | 30,80 | 30,81 | 29,44 | 29,46 | 369.800 | | 2005-10-19 | 00:00:00 | 28,60 | 29,18 | 27,43 | 28,78 | 519.000 | | 2005-10-20 | 00:00:00 | 28,55 | 29,05 | 27,50 | 27,94 | 447.900 | | 2005-10-21 | 00:00:00 | 28,16 | 29,54 | 27,67 | 29,16 | 578.300 | | 2005-10-24 | 00:00:00 | 29,75 | 30,44 | 29,75 | 30,31 | 420.300 | | 2005-10-25 | 00:00:00 | 30,90 | 31,48 | 30,75 | 31,16 | 633.000 | | 2005-10-26 | 00:00:00 | 31,65 | 32,09 | 29,88 | 30,19 | 370.900 | | 2005-10-27 | 00:00:00 | 28,85 | 29,17 | 25,69 | 25,80 | 2.343.400 | | 2005-10-28 | 00:00:00 | 25,80 | 26,46 | 24,01 | 24,64 | 1.592.100 | | 2005-10-31 | 00:00:00 | 24,64 | 26,34 | 24,34 | 25,77 | 1.182.500 | | 2005-11-01 | 00:00:00 | 25,35 | 26,81 | 25,13 | 26,33 | 710.000 | | 2005-11-02 | 00:00:00 | 26,32 | 27,07 | 26,26 | 26,85 | 275.300 | | 2005-11-03 | 00:00:00 | 26,80 | 26,99 | 25,91 | 26,12 | 385.500 | | 2005-11-04 | 00:00:00 | 26,23 | 26,38 | 25,56 | 25,87 | 417.800 | | 2005-11-07 | 00:00:00 | 25,87 | 25,90 | 25,29 | 25,36 | 286.100 | | 2005-11-08 | 00:00:00 | 25,41 | 26,36 | 25,41 | 25,83 | 386.700 | | 2005-11-09 | 00:00:00 | 26,13 | 27,27 | 25,84 | 27,26 | 1.050.300 | | 2005-11-10 | 00:00:00 | 27,50 | 27,81 | 26,81 | 27,19 | 579.600 | | 2005-11-11 | 00:00:00 | 27,11 | 28,12 | 26,88 | 27,97 | 333.400 | | 2005-11-14 | 00:00:00 | 27,97 | 27,98 | 27,05 | 27,22 | 801.800 | | 2005-11-15 | 00:00:00 | 27,17 | 27,43 | 26,65 | 26,87 | 320.800 | | 2005-11-16 | 00:00:00 | 27,20 | 28,47 | 27,14 | 27,70 | 753.800 | | 2005-11-17 | 00:00:00 | 28,35 | 29,65 | 28,18 | 28,89 | 1.095.000 | | 2005-11-18 | 00:00:00 | 29,30 | 29,30 | 28,12 | 28,28 | 441.700 | | 2005-11-21 | 00:00:00 | 28,48 | 28,98 | 28,32 | 28,75 | 372.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
