(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-23 | 00:00:00 | 7,80 | 7,85 | 7,61 | 7,67 | 5.194.100 | | 2002-09-24 | 00:00:00 | 7,61 | 7,72 | 7,40 | 7,40 | 23.685.800 | | 2002-09-25 | 00:00:00 | 7,44 | 7,57 | 7,40 | 7,56 | 17.600.800 | | 2002-09-26 | 00:00:00 | 7,74 | 7,75 | 7,52 | 7,75 | 4.132.300 | | 2002-09-27 | 00:00:00 | 7,75 | 7,90 | 7,51 | 7,90 | 19.720.800 | | 2002-09-30 | 00:00:00 | 7,73 | 7,88 | 7,63 | 7,80 | 5.893.600 | | 2002-10-01 | 00:00:00 | 7,70 | 7,77 | 7,41 | 7,45 | 7.695.600 | | 2002-10-02 | 00:00:00 | 7,56 | 7,80 | 7,48 | 7,80 | 29.059.600 | | 2002-10-03 | 00:00:00 | 7,60 | 7,70 | 7,45 | 7,45 | 48.710.600 | | 2002-10-04 | 00:00:00 | 7,50 | 7,75 | 7,41 | 7,75 | 19.335.400 | | 2002-10-07 | 00:00:00 | 7,70 | 7,98 | 7,65 | 7,90 | 4.998.800 | | 2002-10-08 | 00:00:00 | 7,80 | 8,26 | 7,80 | 8,13 | 7.302.200 | | 2002-10-09 | 00:00:00 | 7,91 | 8,10 | 7,66 | 7,66 | 4.861.900 | | 2002-10-10 | 00:00:00 | 7,70 | 7,77 | 7,54 | 7,74 | 3.501.700 | | 2002-10-11 | 00:00:00 | 7,85 | 8,20 | 7,72 | 8,20 | 5.835.400 | | 2002-10-14 | 00:00:00 | 8,19 | 8,40 | 8,06 | 8,38 | 4.017.800 | | 2002-10-15 | 00:00:00 | 8,31 | 8,46 | 8,20 | 8,32 | 6.452.200 | | 2002-10-16 | 00:00:00 | 8,28 | 8,37 | 8,06 | 8,09 | 5.497.000 | | 2002-10-17 | 00:00:00 | 8,02 | 8,33 | 8,02 | 8,10 | 5.980.100 | | 2002-10-18 | 00:00:00 | 8,20 | 8,29 | 7,96 | 8,28 | 6.592.400 | | 2002-10-21 | 00:00:00 | 8,38 | 8,38 | 8,18 | 8,31 | 13.574.200 | | 2002-10-22 | 00:00:00 | 8,37 | 8,46 | 8,25 | 8,41 | 5.864.300 | | 2002-10-23 | 00:00:00 | 8,46 | 8,55 | 8,40 | 8,40 | 4.932.400 | | 2002-10-24 | 00:00:00 | 8,40 | 8,53 | 8,40 | 8,53 | 5.517.300 | | 2002-10-25 | 00:00:00 | 8,56 | 8,64 | 8,48 | 8,64 | 3.778.300 | | 2002-10-28 | 00:00:00 | 8,58 | 8,66 | 8,51 | 8,66 | 4.081.000 | | 2002-10-29 | 00:00:00 | 8,57 | 8,73 | 8,48 | 8,62 | 3.979.200 | | 2002-10-30 | 00:00:00 | 8,66 | 8,66 | 8,47 | 8,48 | 4.704.800 | | 2002-10-31 | 00:00:00 | 8,45 | 8,70 | 8,31 | 8,65 | 5.119.700 | | 2002-11-01 | 00:00:00 | 8,65 | 8,65 | 8,65 | 8,65 | 0 | | 2002-11-04 | 00:00:00 | 8,68 | 8,92 | 8,50 | 8,80 | 29.162.700 | | 2002-11-05 | 00:00:00 | 8,81 | 8,83 | 8,62 | 8,69 | 3.212.300 | | 2002-11-06 | 00:00:00 | 8,60 | 8,78 | 8,60 | 8,78 | 5.188.100 | | 2002-11-07 | 00:00:00 | 8,72 | 8,74 | 8,32 | 8,32 | 7.038.900 | | 2002-11-08 | 00:00:00 | 8,21 | 8,51 | 8,21 | 8,48 | 4.399.200 | | 2002-11-11 | 00:00:00 | 8,44 | 8,44 | 8,24 | 8,30 | 3.780.900 | | 2002-11-12 | 00:00:00 | 8,30 | 8,55 | 8,25 | 8,47 | 4.506.100 | | 2002-11-13 | 00:00:00 | 8,30 | 8,52 | 8,30 | 8,34 | 4.672.800 | | 2002-11-14 | 00:00:00 | 8,40 | 8,45 | 8,26 | 8,40 | 3.192.300 | | 2002-11-15 | 00:00:00 | 8,40 | 8,44 | 8,34 | 8,39 | 2.863.100 | | 2002-11-18 | 00:00:00 | 8,40 | 8,52 | 8,38 | 8,52 | 2.635.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
