(Login BolsaPT & Canal Forex) |
|
 BUZZI UNICEM - [Ticker: BZU.MI] |     | | Última Trade | 23,760 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,170 (-0.71%) | Capitalização Bolsista | 0 | | Bid / Ask | 23,670 x 5.000 - 23,990 x 11.000 | EPS | 0,00 | | Abertura | 23,900 | PER | 0,00% | | Máximo | 24,240 | Pagamento Dividendo | | | Mínimo | 23,730 | Data Ex-Dividendo | | | Fecho Anterior | 23,930 | Yield | | | Volume | 573.260 | 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 BZU.MI de 2000-01-01 a 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-08-03 | 00:00:00 | 17,69 | 17,97 | 17,00 | 17,82 | 989.600 | | 2016-08-04 | 00:00:00 | 17,54 | 18,14 | 17,42 | 18,06 | 1.003.800 | | 2016-08-05 | 00:00:00 | 18,11 | 18,34 | 18,07 | 18,19 | 687.800 | | 2016-08-08 | 00:00:00 | 18,29 | 18,61 | 18,23 | 18,46 | 682.600 | | 2016-08-09 | 00:00:00 | 18,52 | 18,76 | 18,44 | 18,71 | 521.800 | | 2016-08-10 | 00:00:00 | 18,74 | 18,87 | 18,60 | 18,79 | 413.200 | | 2016-08-11 | 00:00:00 | 18,85 | 19,16 | 18,79 | 19,16 | 850.300 | | 2016-08-12 | 00:00:00 | 19,17 | 19,72 | 19,11 | 19,60 | 759.400 | | 2016-08-15 | 00:00:00 | 19,60 | 19,60 | 19,60 | 19,60 | 0 | | 2016-08-16 | 00:00:00 | 19,45 | 19,58 | 19,19 | 19,30 | 608.200 | | 2016-08-17 | 00:00:00 | 19,38 | 19,40 | 19,10 | 19,11 | 484.600 | | 2016-08-18 | 00:00:00 | 19,24 | 19,36 | 18,84 | 19,06 | 619.900 | | 2016-08-19 | 00:00:00 | 18,99 | 19,14 | 18,75 | 18,82 | 391.200 | | 2016-08-22 | 00:00:00 | 18,84 | 19,04 | 18,62 | 18,75 | 461.900 | | 2016-08-23 | 00:00:00 | 18,93 | 19,27 | 18,75 | 19,23 | 407.600 | | 2016-08-24 | 00:00:00 | 19,19 | 19,53 | 19,04 | 19,22 | 439.900 | | 2016-08-25 | 00:00:00 | 19,24 | 19,24 | 19,00 | 19,11 | 437.600 | | 2016-08-26 | 00:00:00 | 19,14 | 19,33 | 18,87 | 19,21 | 303.300 | | 2016-08-29 | 00:00:00 | 19,15 | 19,25 | 18,85 | 19,09 | 322.500 | | 2016-08-30 | 00:00:00 | 19,09 | 19,76 | 19,09 | 19,53 | 1.038.800 | | 2016-08-31 | 00:00:00 | 19,52 | 19,52 | 19,06 | 19,06 | 382.500 | | 2016-09-01 | 00:00:00 | 19,15 | 19,44 | 19,03 | 19,18 | 584.300 | | 2016-09-02 | 00:00:00 | 19,35 | 19,39 | 18,59 | 19,35 | 1.215.200 | | 2016-09-05 | 00:00:00 | 19,43 | 19,44 | 18,91 | 18,93 | 428.100 | | 2016-09-06 | 00:00:00 | 19,05 | 19,12 | 18,82 | 18,98 | 457.800 | | 2016-09-07 | 00:00:00 | 19,05 | 19,23 | 19,00 | 19,23 | 459.400 | | 2016-09-08 | 00:00:00 | 19,26 | 19,26 | 18,43 | 18,44 | 1.332.600 | | 2016-09-09 | 00:00:00 | 17,92 | 18,23 | 17,58 | 17,95 | 1.817.700 | | 2016-09-12 | 00:00:00 | 17,77 | 17,88 | 17,45 | 17,80 | 932.100 | | 2016-09-13 | 00:00:00 | 17,64 | 17,74 | 17,31 | 17,33 | 864.400 | | 2016-09-14 | 00:00:00 | 17,53 | 17,93 | 17,44 | 17,90 | 819.000 | | 2016-09-15 | 00:00:00 | 17,96 | 18,23 | 17,84 | 18,17 | 725.600 | | 2016-09-16 | 00:00:00 | 18,12 | 18,18 | 17,82 | 17,91 | 504.200 | | 2016-09-19 | 00:00:00 | 18,07 | 18,48 | 18,03 | 18,11 | 604.900 | | 2016-09-20 | 00:00:00 | 18,01 | 18,16 | 17,94 | 18,01 | 311.900 | | 2016-09-21 | 00:00:00 | 18,17 | 18,20 | 17,52 | 17,70 | 897.800 | | 2016-09-22 | 00:00:00 | 17,76 | 18,16 | 17,73 | 18,10 | 659.800 | | 2016-09-23 | 00:00:00 | 17,99 | 18,08 | 17,85 | 17,99 | 544.200 | | 2016-09-26 | 00:00:00 | 17,79 | 18,00 | 17,58 | 18,00 | 581.500 | | 2016-09-27 | 00:00:00 | 18,05 | 18,12 | 17,61 | 17,79 | 560.900 | | 2016-09-28 | 00:00:00 | 17,86 | 18,37 | 17,84 | 18,37 | 594.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
