(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 7,43 | 7,43 | 7,43 | 7,43 | 0 | | 2002-01-01 | 00:00:00 | 7,43 | 7,43 | 7,43 | 7,43 | 0 | | 2002-01-02 | 00:00:00 | 7,45 | 7,48 | 7,40 | 7,40 | 56.000 | | 2002-01-03 | 00:00:00 | 7,52 | 7,50 | 7,31 | 7,50 | 110.200 | | 2002-01-04 | 00:00:00 | 7,50 | 7,54 | 7,35 | 7,35 | 91.700 | | 2002-01-07 | 00:00:00 | 7,45 | 7,62 | 7,39 | 7,39 | 189.200 | | 2002-01-08 | 00:00:00 | 7,53 | 7,56 | 7,44 | 7,45 | 215.700 | | 2002-01-09 | 00:00:00 | 7,54 | 7,64 | 7,50 | 7,57 | 354.700 | | 2002-01-10 | 00:00:00 | 7,55 | 7,57 | 7,42 | 7,50 | 356.200 | | 2002-01-11 | 00:00:00 | 7,47 | 7,56 | 7,44 | 7,53 | 106.200 | | 2002-01-14 | 00:00:00 | 7,55 | 7,56 | 7,39 | 7,54 | 137.600 | | 2002-01-15 | 00:00:00 | 7,40 | 7,56 | 7,39 | 7,40 | 120.100 | | 2002-01-16 | 00:00:00 | 7,48 | 7,48 | 7,30 | 7,41 | 137.100 | | 2002-01-17 | 00:00:00 | 7,54 | 7,54 | 7,30 | 7,54 | 256.800 | | 2002-01-18 | 00:00:00 | 7,42 | 7,54 | 7,42 | 7,49 | 63.200 | | 2002-01-21 | 00:00:00 | 7,47 | 7,54 | 7,46 | 7,46 | 89.000 | | 2002-01-22 | 00:00:00 | 7,41 | 7,52 | 7,41 | 7,41 | 63.900 | | 2002-01-23 | 00:00:00 | 7,42 | 7,44 | 7,38 | 7,42 | 61.100 | | 2002-01-24 | 00:00:00 | 7,42 | 7,49 | 7,39 | 7,43 | 124.900 | | 2002-01-25 | 00:00:00 | 7,47 | 7,47 | 7,29 | 7,39 | 380.400 | | 2002-01-28 | 00:00:00 | 7,40 | 7,41 | 7,29 | 7,29 | 317.500 | | 2002-01-29 | 00:00:00 | 7,33 | 7,68 | 7,33 | 7,65 | 635.800 | | 2002-01-30 | 00:00:00 | 7,59 | 7,73 | 7,55 | 7,69 | 170.400 | | 2002-01-31 | 00:00:00 | 7,72 | 7,93 | 7,72 | 7,90 | 433.900 | | 2002-02-01 | 00:00:00 | 7,95 | 7,95 | 7,80 | 7,91 | 374.200 | | 2002-02-04 | 00:00:00 | 7,92 | 7,96 | 7,81 | 7,96 | 242.300 | | 2002-02-05 | 00:00:00 | 7,85 | 7,89 | 7,66 | 7,79 | 284.300 | | 2002-02-06 | 00:00:00 | 7,81 | 7,82 | 7,60 | 7,76 | 178.400 | | 2002-02-07 | 00:00:00 | 7,75 | 7,76 | 7,65 | 7,76 | 129.400 | | 2002-02-08 | 00:00:00 | 7,76 | 7,77 | 7,60 | 7,67 | 78.600 | | 2002-02-11 | 00:00:00 | 7,75 | 7,78 | 7,62 | 7,71 | 407.700 | | 2002-02-12 | 00:00:00 | 7,73 | 7,87 | 7,73 | 7,77 | 505.200 | | 2002-02-13 | 00:00:00 | 7,85 | 7,89 | 7,76 | 7,89 | 178.800 | | 2002-02-14 | 00:00:00 | 7,83 | 8,16 | 7,83 | 8,16 | 646.000 | | 2002-02-15 | 00:00:00 | 8,17 | 8,44 | 8,14 | 8,27 | 699.400 | | 2002-02-18 | 00:00:00 | 8,39 | 8,39 | 8,20 | 8,25 | 204.400 | | 2002-02-19 | 00:00:00 | 8,32 | 8,33 | 8,11 | 8,29 | 293.500 | | 2002-02-20 | 00:00:00 | 8,22 | 8,49 | 8,22 | 8,44 | 458.300 | | 2002-02-21 | 00:00:00 | 8,44 | 8,70 | 8,42 | 8,65 | 776.600 | | 2002-02-22 | 00:00:00 | 8,63 | 8,70 | 8,52 | 8,57 | 324.500 | | 2002-02-25 | 00:00:00 | 8,55 | 8,63 | 8,53 | 8,63 | 254.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
