(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-22 | 00:00:00 | 9,45 | 9,48 | 9,40 | 9,44 | 116.900 | 2002-04-23 | 00:00:00 | 9,49 | 9,57 | 9,42 | 9,51 | 153.500 | 2002-04-24 | 00:00:00 | 9,46 | 9,54 | 9,41 | 9,50 | 87.800 | 2002-04-25 | 00:00:00 | 9,45 | 9,53 | 9,42 | 9,45 | 89.500 | 2002-04-26 | 00:00:00 | 9,41 | 9,60 | 9,41 | 9,50 | 105.300 | 2002-04-29 | 00:00:00 | 9,46 | 9,54 | 9,25 | 9,40 | 261.200 | 2002-04-30 | 00:00:00 | 9,48 | 9,50 | 9,38 | 9,50 | 143.600 | 2002-05-01 | 00:00:00 | 9,50 | 9,50 | 9,50 | 9,50 | 0 | 2002-05-02 | 00:00:00 | 9,47 | 9,67 | 9,40 | 9,40 | 182.700 | 2002-05-03 | 00:00:00 | 9,45 | 9,60 | 9,44 | 9,49 | 142.400 | 2002-05-06 | 00:00:00 | 9,50 | 9,53 | 9,43 | 9,52 | 66.900 | 2002-05-07 | 00:00:00 | 9,49 | 9,50 | 9,11 | 9,35 | 274.900 | 2002-05-08 | 00:00:00 | 9,39 | 9,39 | 8,94 | 9,06 | 805.500 | 2002-05-09 | 00:00:00 | 9,06 | 9,07 | 8,85 | 8,96 | 330.700 | 2002-05-10 | 00:00:00 | 8,91 | 9,05 | 8,86 | 8,95 | 234.800 | 2002-05-13 | 00:00:00 | 9,15 | 9,22 | 8,89 | 9,15 | 572.300 | 2002-05-14 | 00:00:00 | 9,23 | 9,43 | 9,08 | 9,22 | 1.348.600 | 2002-05-15 | 00:00:00 | 9,35 | 9,47 | 9,23 | 9,47 | 135.000 | 2002-05-16 | 00:00:00 | 9,47 | 9,49 | 9,32 | 9,40 | 289.400 | 2002-05-17 | 00:00:00 | 9,30 | 9,57 | 9,29 | 9,51 | 139.500 | 2002-05-20 | 00:00:00 | 9,44 | 9,44 | 9,25 | 9,35 | 92.700 | 2002-05-21 | 00:00:00 | 9,29 | 9,39 | 9,18 | 9,30 | 140.000 | 2002-05-22 | 00:00:00 | 9,35 | 9,39 | 9,31 | 9,35 | 217.800 | 2002-05-23 | 00:00:00 | 9,38 | 9,38 | 9,17 | 9,27 | 153.100 | 2002-05-24 | 00:00:00 | 9,19 | 9,25 | 9,14 | 9,14 | 113.700 | 2002-05-27 | 00:00:00 | 9,20 | 9,20 | 9,13 | 9,18 | 40.300 | 2002-05-28 | 00:00:00 | 9,15 | 9,32 | 9,15 | 9,32 | 88.100 | 2002-05-29 | 00:00:00 | 9,40 | 9,40 | 9,24 | 9,33 | 71.600 | 2002-05-30 | 00:00:00 | 9,38 | 9,41 | 9,31 | 9,33 | 133.900 | 2002-05-31 | 00:00:00 | 9,42 | 9,55 | 9,35 | 9,50 | 245.000 | 2002-06-03 | 00:00:00 | 9,41 | 9,60 | 9,40 | 9,51 | 76.600 | 2002-06-04 | 00:00:00 | 9,47 | 9,53 | 9,30 | 9,40 | 144.900 | 2002-06-05 | 00:00:00 | 9,27 | 9,51 | 9,27 | 9,50 | 100.000 | 2002-06-06 | 00:00:00 | 9,39 | 9,53 | 9,30 | 9,30 | 135.100 | 2002-06-07 | 00:00:00 | 9,44 | 9,44 | 9,20 | 9,33 | 102.600 | 2002-06-10 | 00:00:00 | 9,29 | 9,35 | 9,20 | 9,35 | 87.600 | 2002-06-11 | 00:00:00 | 9,22 | 9,42 | 9,22 | 9,42 | 135.800 | 2002-06-12 | 00:00:00 | 9,29 | 9,45 | 9,29 | 9,38 | 85.500 | 2002-06-13 | 00:00:00 | 9,34 | 9,44 | 9,29 | 9,34 | 114.400 | 2002-06-14 | 00:00:00 | 9,15 | 9,30 | 9,05 | 9,15 | 100.200 | 2002-06-17 | 00:00:00 | 9,20 | 9,36 | 9,12 | 9,36 | 82.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|