(Login BolsaPT & Canal Forex) |
|
BANCO POPULAR - [Ticker: POP.MC] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | 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 POP.MC de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-17 | 00:00:00 | 7,20 | 7,40 | 7,12 | 7,36 | 5.803.700 | 2001-12-18 | 00:00:00 | 7,37 | 7,37 | 7,26 | 7,26 | 8.485.100 | 2001-12-19 | 00:00:00 | 7,30 | 7,37 | 7,17 | 7,30 | 6.465.300 | 2001-12-20 | 00:00:00 | 7,31 | 7,42 | 7,30 | 7,40 | 7.981.700 | 2001-12-21 | 00:00:00 | 7,40 | 7,40 | 7,29 | 7,38 | 5.927.200 | 2001-12-24 | 00:00:00 | 7,38 | 7,38 | 7,38 | 7,38 | 0 | 2001-12-25 | 00:00:00 | 7,38 | 7,38 | 7,38 | 7,38 | 0 | 2001-12-26 | 00:00:00 | 7,38 | 7,38 | 7,38 | 7,38 | 0 | 2001-12-27 | 00:00:00 | 7,39 | 7,43 | 7,28 | 7,34 | 4.729.400 | 2001-12-28 | 00:00:00 | 7,34 | 7,41 | 7,33 | 7,38 | 8.187.400 | 2001-12-31 | 00:00:00 | 7,38 | 7,38 | 7,38 | 7,38 | 0 | 2002-01-01 | 00:00:00 | 7,38 | 7,38 | 7,38 | 7,38 | 0 | 2002-01-02 | 00:00:00 | 7,34 | 7,43 | 7,30 | 7,39 | 5.588.700 | 2002-01-03 | 00:00:00 | 7,43 | 7,45 | 7,34 | 7,42 | 4.305.700 | 2002-01-04 | 00:00:00 | 7,43 | 7,46 | 7,36 | 7,36 | 3.462.500 | 2002-01-07 | 00:00:00 | 7,40 | 7,50 | 7,40 | 7,50 | 13.491.100 | 2002-01-08 | 00:00:00 | 7,40 | 7,48 | 7,40 | 7,43 | 3.728.300 | 2002-01-09 | 00:00:00 | 7,49 | 7,49 | 7,34 | 7,34 | 4.135.500 | 2002-01-10 | 00:00:00 | 7,36 | 7,36 | 7,23 | 7,26 | 3.447.100 | 2002-01-11 | 00:00:00 | 7,30 | 7,38 | 7,25 | 7,25 | 5.126.600 | 2002-01-14 | 00:00:00 | 7,26 | 7,45 | 7,22 | 7,30 | 4.272.400 | 2002-01-15 | 00:00:00 | 7,37 | 7,39 | 7,20 | 7,20 | 4.455.700 | 2002-01-16 | 00:00:00 | 7,24 | 7,67 | 7,21 | 7,55 | 12.478.400 | 2002-01-17 | 00:00:00 | 7,59 | 7,77 | 7,55 | 7,58 | 9.573.700 | 2002-01-18 | 00:00:00 | 7,54 | 7,70 | 7,46 | 7,68 | 4.618.700 | 2002-01-21 | 00:00:00 | 7,65 | 7,80 | 7,62 | 7,66 | 1.923.100 | 2002-01-22 | 00:00:00 | 7,67 | 7,80 | 7,60 | 7,78 | 4.180.000 | 2002-01-23 | 00:00:00 | 7,78 | 7,92 | 7,73 | 7,91 | 8.091.000 | 2002-01-24 | 00:00:00 | 7,92 | 8,01 | 7,91 | 7,96 | 8.030.000 | 2002-01-25 | 00:00:00 | 7,99 | 8,05 | 7,82 | 8,05 | 3.860.000 | 2002-01-28 | 00:00:00 | 7,98 | 8,15 | 7,98 | 8,09 | 4.805.300 | 2002-01-29 | 00:00:00 | 8,14 | 8,16 | 8,06 | 8,10 | 4.589.300 | 2002-01-30 | 00:00:00 | 8,07 | 8,10 | 7,93 | 7,98 | 4.965.100 | 2002-01-31 | 00:00:00 | 7,96 | 8,10 | 7,85 | 7,88 | 3.761.100 | 2002-02-01 | 00:00:00 | 7,93 | 8,14 | 7,91 | 8,14 | 4.597.500 | 2002-02-04 | 00:00:00 | 8,10 | 8,12 | 7,95 | 7,96 | 2.825.800 | 2002-02-05 | 00:00:00 | 7,95 | 8,24 | 7,95 | 8,24 | 6.140.500 | 2002-02-06 | 00:00:00 | 8,20 | 8,36 | 8,08 | 8,34 | 5.060.300 | 2002-02-07 | 00:00:00 | 8,22 | 8,29 | 8,15 | 8,20 | 5.588.600 | 2002-02-08 | 00:00:00 | 8,18 | 8,19 | 7,99 | 8,04 | 4.313.100 | 2002-02-11 | 00:00:00 | 8,05 | 8,10 | 7,95 | 8,02 | 5.091.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|