(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-18 | 00:00:00 | 8,40 | 8,52 | 8,38 | 8,52 | 2.635.100 | 2002-11-19 | 00:00:00 | 8,42 | 8,53 | 8,40 | 8,40 | 4.095.700 | 2002-11-20 | 00:00:00 | 8,44 | 8,52 | 8,33 | 8,49 | 2.665.700 | 2002-11-21 | 00:00:00 | 8,54 | 8,80 | 8,50 | 8,80 | 17.877.000 | 2002-11-22 | 00:00:00 | 8,72 | 8,75 | 8,41 | 8,57 | 5.199.200 | 2002-11-25 | 00:00:00 | 8,62 | 8,80 | 8,54 | 8,80 | 5.346.500 | 2002-11-26 | 00:00:00 | 8,67 | 8,78 | 8,66 | 8,70 | 3.303.000 | 2002-11-27 | 00:00:00 | 8,68 | 8,85 | 8,67 | 8,85 | 3.723.300 | 2002-11-28 | 00:00:00 | 8,82 | 8,83 | 8,70 | 8,77 | 3.022.500 | 2002-11-29 | 00:00:00 | 8,79 | 8,83 | 8,56 | 8,59 | 5.364.000 | 2002-12-02 | 00:00:00 | 8,55 | 8,66 | 8,45 | 8,46 | 4.746.600 | 2002-12-03 | 00:00:00 | 8,46 | 8,46 | 8,27 | 8,34 | 5.616.400 | 2002-12-04 | 00:00:00 | 8,41 | 8,49 | 8,31 | 8,49 | 2.302.200 | 2002-12-05 | 00:00:00 | 8,48 | 8,49 | 8,22 | 8,22 | 4.230.400 | 2002-12-06 | 00:00:00 | 8,22 | 8,22 | 8,22 | 8,22 | 0 | 2002-12-09 | 00:00:00 | 8,23 | 8,33 | 8,11 | 8,11 | 2.388.800 | 2002-12-10 | 00:00:00 | 8,16 | 8,29 | 8,16 | 8,26 | 2.668.600 | 2002-12-11 | 00:00:00 | 8,27 | 8,34 | 8,11 | 8,18 | 2.716.100 | 2002-12-12 | 00:00:00 | 8,26 | 8,26 | 8,06 | 8,07 | 2.024.900 | 2002-12-13 | 00:00:00 | 8,07 | 8,10 | 7,96 | 8,00 | 2.539.700 | 2002-12-16 | 00:00:00 | 8,03 | 8,10 | 8,00 | 8,04 | 3.215.900 | 2002-12-17 | 00:00:00 | 8,08 | 8,08 | 7,96 | 8,00 | 4.328.100 | 2002-12-18 | 00:00:00 | 8,02 | 8,04 | 7,90 | 8,00 | 4.785.200 | 2002-12-19 | 00:00:00 | 8,03 | 8,22 | 7,98 | 8,05 | 5.568.800 | 2002-12-20 | 00:00:00 | 8,10 | 8,10 | 7,90 | 8,00 | 31.988.700 | 2002-12-23 | 00:00:00 | 8,05 | 8,05 | 7,91 | 7,99 | 3.434.000 | 2002-12-24 | 00:00:00 | 7,99 | 7,99 | 7,99 | 7,99 | 0 | 2002-12-25 | 00:00:00 | 7,99 | 7,99 | 7,99 | 7,99 | 0 | 2002-12-26 | 00:00:00 | 7,99 | 7,99 | 7,99 | 7,99 | 0 | 2002-12-27 | 00:00:00 | 8,00 | 8,02 | 7,81 | 7,81 | 4.796.600 | 2002-12-30 | 00:00:00 | 7,83 | 7,88 | 7,64 | 7,79 | 3.006.200 | 2002-12-31 | 00:00:00 | 7,79 | 7,79 | 7,79 | 7,79 | 0 | 2003-01-01 | 00:00:00 | 7,79 | 7,79 | 7,79 | 7,79 | 0 | 2003-01-02 | 00:00:00 | 7,82 | 7,92 | 7,65 | 7,92 | 4.105.900 | 2003-01-03 | 00:00:00 | 7,96 | 7,99 | 7,84 | 7,95 | 34.717.800 | 2003-01-06 | 00:00:00 | 7,95 | 7,95 | 7,95 | 7,95 | 0 | 2003-01-07 | 00:00:00 | 8,07 | 8,07 | 7,87 | 7,97 | 10.754.800 | 2003-01-08 | 00:00:00 | 8,00 | 8,08 | 7,90 | 7,91 | 3.712.300 | 2003-01-09 | 00:00:00 | 7,92 | 8,02 | 7,90 | 8,00 | 12.614.900 | 2003-01-10 | 00:00:00 | 7,90 | 8,02 | 7,88 | 7,98 | 6.784.800 | 2003-01-13 | 00:00:00 | 8,00 | 8,08 | 7,96 | 8,00 | 18.273.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|