(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 15,85 | 15,95 | 15,40 | 15,44 | 230.200 | | 2001-04-11 | 00:00:00 | 15,45 | 15,45 | 14,35 | 14,60 | 284.800 | | 2001-04-12 | 00:00:00 | 14,50 | 14,80 | 13,80 | 14,29 | 137.400 | | 2001-04-16 | 00:00:00 | 14,30 | 14,35 | 14,18 | 14,22 | 186.800 | | 2001-04-17 | 00:00:00 | 14,14 | 14,20 | 13,99 | 14,20 | 162.600 | | 2001-04-18 | 00:00:00 | 14,15 | 14,40 | 14,15 | 14,40 | 176.200 | | 2001-04-19 | 00:00:00 | 14,10 | 14,20 | 14,05 | 14,20 | 58.200 | | 2001-04-20 | 00:00:00 | 14,30 | 14,50 | 13,95 | 14,19 | 88.000 | | 2001-04-23 | 00:00:00 | 14,09 | 14,20 | 13,96 | 13,96 | 18.400 | | 2001-04-24 | 00:00:00 | 14,01 | 14,35 | 14,00 | 14,13 | 166.600 | | 2001-04-25 | 00:00:00 | 14,20 | 14,20 | 13,90 | 14,05 | 356.600 | | 2001-04-26 | 00:00:00 | 14,15 | 14,25 | 14,01 | 14,25 | 36.400 | | 2001-04-27 | 00:00:00 | 14,25 | 14,89 | 14,25 | 14,80 | 273.400 | | 2001-04-30 | 00:00:00 | 14,90 | 15,25 | 14,90 | 15,06 | 206.600 | | 2001-05-01 | 00:00:00 | 15,25 | 15,55 | 15,10 | 15,40 | 362.400 | | 2001-05-02 | 00:00:00 | 15,41 | 15,68 | 15,41 | 15,68 | 143.200 | | 2001-05-03 | 00:00:00 | 15,68 | 15,95 | 15,61 | 15,90 | 346.400 | | 2001-05-04 | 00:00:00 | 15,99 | 15,99 | 15,75 | 15,80 | 28.000 | | 2001-05-07 | 00:00:00 | 15,75 | 15,75 | 15,35 | 15,54 | 32.800 | | 2001-05-08 | 00:00:00 | 15,50 | 15,50 | 15,42 | 15,43 | 153.800 | | 2001-05-09 | 00:00:00 | 15,33 | 15,94 | 15,33 | 15,93 | 283.200 | | 2001-05-10 | 00:00:00 | 15,83 | 16,19 | 15,83 | 16,19 | 169.000 | | 2001-05-11 | 00:00:00 | 16,19 | 16,38 | 16,16 | 16,38 | 22.400 | | 2001-05-14 | 00:00:00 | 16,25 | 16,40 | 16,25 | 16,26 | 369.000 | | 2001-05-15 | 00:00:00 | 16,25 | 16,35 | 16,10 | 16,26 | 149.000 | | 2001-05-16 | 00:00:00 | 16,50 | 17,70 | 16,50 | 17,45 | 578.200 | | 2001-05-17 | 00:00:00 | 17,35 | 18,25 | 17,30 | 17,89 | 641.600 | | 2001-05-18 | 00:00:00 | 17,89 | 18,49 | 17,50 | 18,38 | 569.400 | | 2001-05-21 | 00:00:00 | 18,78 | 18,85 | 17,77 | 17,95 | 277.600 | | 2001-05-22 | 00:00:00 | 17,95 | 17,95 | 16,73 | 17,04 | 442.200 | | 2001-05-23 | 00:00:00 | 17,10 | 17,10 | 16,40 | 16,73 | 291.200 | | 2001-05-24 | 00:00:00 | 17,25 | 17,80 | 16,79 | 17,00 | 788.600 | | 2001-05-25 | 00:00:00 | 17,10 | 17,20 | 16,97 | 17,05 | 251.200 | | 2001-05-29 | 00:00:00 | 17,30 | 17,30 | 16,80 | 17,05 | 197.200 | | 2001-05-30 | 00:00:00 | 17,46 | 17,46 | 16,19 | 16,20 | 310.800 | | 2001-05-31 | 00:00:00 | 16,22 | 16,30 | 16,00 | 16,00 | 263.400 | | 2001-06-01 | 00:00:00 | 16,00 | 16,60 | 15,99 | 16,46 | 220.600 | | 2001-06-04 | 00:00:00 | 16,55 | 16,72 | 16,52 | 16,61 | 95.400 | | 2001-06-05 | 00:00:00 | 17,13 | 18,25 | 16,38 | 17,98 | 362.600 | | 2001-06-06 | 00:00:00 | 17,75 | 17,75 | 17,00 | 17,06 | 303.200 | | 2001-06-07 | 00:00:00 | 17,06 | 17,14 | 16,73 | 16,85 | 427.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
