(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 16,25 | 16,25 | 15,75 | 16,00 | 118.600 | | 2000-08-22 | 00:00:00 | 16,06 | 16,44 | 16,00 | 16,44 | 262.600 | | 2000-08-23 | 00:00:00 | 16,50 | 16,69 | 16,50 | 16,69 | 116.400 | | 2000-08-24 | 00:00:00 | 16,56 | 16,56 | 16,44 | 16,44 | 20.000 | | 2000-08-25 | 00:00:00 | 16,44 | 16,44 | 16,25 | 16,31 | 6.400 | | 2000-08-28 | 00:00:00 | 8,22 | 8,25 | 8,19 | 8,25 | 402 | | 2000-08-29 | 00:00:00 | 8,25 | 8,28 | 8,25 | 8,25 | 702 | | 2000-08-30 | 00:00:00 | 16,50 | 16,50 | 16,50 | 16,50 | 21.200 | | 2000-08-31 | 00:00:00 | 16,31 | 16,50 | 16,25 | 16,50 | 208.000 | | 2000-09-01 | 00:00:00 | 16,50 | 16,50 | 16,38 | 16,38 | 97.800 | | 2000-09-05 | 00:00:00 | 16,00 | 16,06 | 16,00 | 16,06 | 77.600 | | 2000-09-06 | 00:00:00 | 16,00 | 16,00 | 15,88 | 16,00 | 12.200 | | 2000-09-07 | 00:00:00 | 15,75 | 15,88 | 15,69 | 15,81 | 165.000 | | 2000-09-08 | 00:00:00 | 15,94 | 15,94 | 15,50 | 15,62 | 91.400 | | 2000-09-11 | 00:00:00 | 15,56 | 15,62 | 15,56 | 15,62 | 60.200 | | 2000-09-12 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 137.000 | | 2000-09-13 | 00:00:00 | 15,75 | 15,81 | 15,75 | 15,81 | 137.200 | | 2000-09-14 | 00:00:00 | 15,75 | 15,88 | 15,75 | 15,88 | 22.800 | | 2000-09-15 | 00:00:00 | 15,88 | 15,94 | 15,81 | 15,88 | 109.000 | | 2000-09-18 | 00:00:00 | 15,75 | 15,75 | 14,75 | 14,94 | 94.200 | | 2000-09-19 | 00:00:00 | 14,88 | 14,88 | 14,62 | 14,69 | 95.800 | | 2000-09-20 | 00:00:00 | 14,88 | 14,94 | 14,88 | 14,94 | 1.600 | | 2000-09-21 | 00:00:00 | 14,88 | 14,88 | 14,38 | 14,62 | 228.400 | | 2000-09-22 | 00:00:00 | 14,75 | 14,75 | 14,19 | 14,38 | 263.400 | | 2000-09-25 | 00:00:00 | 14,25 | 14,50 | 14,25 | 14,50 | 205.400 | | 2000-09-26 | 00:00:00 | 14,75 | 14,75 | 14,50 | 14,75 | 39.200 | | 2000-09-27 | 00:00:00 | 14,69 | 14,69 | 14,31 | 14,69 | 183.800 | | 2000-09-28 | 00:00:00 | 14,56 | 14,56 | 14,25 | 14,25 | 140.600 | | 2000-09-29 | 00:00:00 | 14,25 | 14,25 | 14,06 | 14,12 | 227.800 | | 2000-10-02 | 00:00:00 | 14,06 | 14,19 | 13,94 | 14,12 | 90.200 | | 2000-10-03 | 00:00:00 | 14,00 | 14,06 | 13,94 | 14,00 | 60.600 | | 2000-10-04 | 00:00:00 | 13,75 | 14,00 | 13,75 | 14,00 | 167.000 | | 2000-10-05 | 00:00:00 | 14,00 | 14,00 | 13,75 | 13,94 | 223.200 | | 2000-10-06 | 00:00:00 | 14,00 | 14,00 | 13,81 | 13,81 | 239.200 | | 2000-10-09 | 00:00:00 | 13,69 | 13,94 | 13,69 | 13,88 | 204.800 | | 2000-10-10 | 00:00:00 | 13,81 | 13,88 | 13,69 | 13,81 | 117.800 | | 2000-10-11 | 00:00:00 | 13,88 | 13,88 | 13,81 | 13,81 | 191.400 | | 2000-10-12 | 00:00:00 | 13,69 | 14,00 | 13,50 | 14,00 | 730.400 | | 2000-10-13 | 00:00:00 | 14,00 | 14,00 | 13,69 | 13,88 | 91.200 | | 2000-10-16 | 00:00:00 | 13,75 | 13,75 | 13,75 | 13,75 | 200 | | 2000-10-17 | 00:00:00 | 13,62 | 13,62 | 13,56 | 13,56 | 7.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
