(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-02-12 | 00:00:00 | 15,75 | 15,75 | 15,30 | 15,40 | 336.400 | 2001-02-13 | 00:00:00 | 15,41 | 15,59 | 15,30 | 15,50 | 476.600 | 2001-02-14 | 00:00:00 | 15,40 | 15,60 | 15,20 | 15,60 | 359.600 | 2001-02-15 | 00:00:00 | 15,55 | 15,72 | 15,55 | 15,60 | 292.600 | 2001-02-16 | 00:00:00 | 15,71 | 15,94 | 15,71 | 15,80 | 712.600 | 2001-02-20 | 00:00:00 | 15,30 | 15,60 | 15,30 | 15,60 | 23.400 | 2001-02-21 | 00:00:00 | 15,50 | 15,70 | 15,50 | 15,51 | 147.600 | 2001-02-22 | 00:00:00 | 15,52 | 15,59 | 15,45 | 15,50 | 9.400 | 2001-02-23 | 00:00:00 | 15,85 | 16,00 | 15,50 | 15,85 | 441.400 | 2001-02-26 | 00:00:00 | 15,86 | 16,38 | 15,83 | 16,38 | 321.400 | 2001-02-27 | 00:00:00 | 16,41 | 16,50 | 16,15 | 16,33 | 266.800 | 2001-02-28 | 00:00:00 | 16,40 | 16,40 | 16,10 | 16,22 | 56.600 | 2001-03-01 | 00:00:00 | 16,21 | 16,21 | 15,76 | 15,76 | 68.800 | 2001-03-02 | 00:00:00 | 15,65 | 15,69 | 14,50 | 15,19 | 150.600 | 2001-03-05 | 00:00:00 | 15,82 | 15,82 | 14,50 | 14,92 | 96.400 | 2001-03-06 | 00:00:00 | 14,89 | 14,89 | 14,61 | 14,69 | 6.600 | 2001-03-07 | 00:00:00 | 14,25 | 14,88 | 14,25 | 14,82 | 164.000 | 2001-03-08 | 00:00:00 | 14,85 | 15,75 | 14,85 | 15,75 | 161.600 | 2001-03-09 | 00:00:00 | 16,00 | 16,11 | 15,50 | 15,75 | 273.400 | 2001-03-12 | 00:00:00 | 15,75 | 15,85 | 15,60 | 15,60 | 136.200 | 2001-03-13 | 00:00:00 | 15,45 | 15,50 | 14,74 | 14,75 | 145.000 | 2001-03-14 | 00:00:00 | 14,65 | 14,75 | 14,25 | 14,25 | 177.800 | 2001-03-15 | 00:00:00 | 14,30 | 14,40 | 14,05 | 14,13 | 135.600 | 2001-03-16 | 00:00:00 | 14,13 | 14,20 | 13,90 | 14,06 | 17.600 | 2001-03-19 | 00:00:00 | 14,06 | 14,06 | 13,50 | 13,68 | 161.800 | 2001-03-20 | 00:00:00 | 13,73 | 13,80 | 13,40 | 13,50 | 124.400 | 2001-03-21 | 00:00:00 | 13,45 | 14,25 | 13,22 | 14,25 | 111.000 | 2001-03-22 | 00:00:00 | 14,25 | 14,60 | 14,10 | 14,58 | 80.400 | 2001-03-23 | 00:00:00 | 14,50 | 15,10 | 14,50 | 14,81 | 330.000 | 2001-03-26 | 00:00:00 | 14,91 | 14,91 | 14,55 | 14,55 | 24.800 | 2001-03-27 | 00:00:00 | 14,55 | 14,76 | 14,55 | 14,75 | 281.800 | 2001-03-28 | 00:00:00 | 14,65 | 14,81 | 14,65 | 14,81 | 72.400 | 2001-03-29 | 00:00:00 | 14,81 | 14,81 | 14,81 | 14,81 | 0 | 2001-03-30 | 00:00:00 | 14,85 | 14,98 | 14,81 | 14,81 | 205.800 | 2001-04-02 | 00:00:00 | 14,85 | 14,98 | 14,75 | 14,75 | 171.600 | 2001-04-03 | 00:00:00 | 14,77 | 14,80 | 14,60 | 14,76 | 99.000 | 2001-04-04 | 00:00:00 | 14,86 | 15,20 | 14,85 | 15,20 | 397.800 | 2001-04-05 | 00:00:00 | 15,21 | 15,34 | 15,09 | 15,11 | 262.800 | 2001-04-06 | 00:00:00 | 15,10 | 15,30 | 15,00 | 15,30 | 363.600 | 2001-04-09 | 00:00:00 | 15,40 | 15,60 | 15,20 | 15,60 | 187.400 | 2001-04-10 | 00:00:00 | 15,85 | 15,95 | 15,40 | 15,44 | 230.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|