(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-06 | 00:00:00 | 10,46 | 10,50 | 10,42 | 10,46 | 3.736.700 | | 2006-02-07 | 00:00:00 | 10,49 | 10,60 | 10,44 | 10,55 | 13.377.800 | | 2006-02-08 | 00:00:00 | 10,55 | 10,67 | 10,53 | 10,67 | 8.650.300 | | 2006-02-09 | 00:00:00 | 10,67 | 10,79 | 10,66 | 10,79 | 11.919.600 | | 2006-02-10 | 00:00:00 | 10,78 | 10,79 | 10,73 | 10,78 | 5.395.000 | | 2006-02-13 | 00:00:00 | 10,79 | 10,80 | 10,74 | 10,79 | 3.871.700 | | 2006-02-14 | 00:00:00 | 10,80 | 10,87 | 10,75 | 10,79 | 10.881.500 | | 2006-02-15 | 00:00:00 | 10,80 | 10,88 | 10,77 | 10,82 | 6.002.200 | | 2006-02-16 | 00:00:00 | 10,86 | 10,89 | 10,81 | 10,89 | 4.517.300 | | 2006-02-17 | 00:00:00 | 10,89 | 11,13 | 10,86 | 11,00 | 13.248.200 | | 2006-02-20 | 00:00:00 | 11,09 | 11,14 | 10,96 | 11,07 | 6.048.300 | | 2006-02-21 | 00:00:00 | 11,09 | 11,27 | 11,05 | 11,21 | 13.483.600 | | 2006-02-22 | 00:00:00 | 11,20 | 11,26 | 11,10 | 11,22 | 6.728.600 | | 2006-02-23 | 00:00:00 | 11,21 | 11,34 | 11,12 | 11,13 | 7.171.000 | | 2006-02-24 | 00:00:00 | 11,22 | 11,23 | 11,10 | 11,23 | 3.828.400 | | 2006-02-27 | 00:00:00 | 11,28 | 11,33 | 11,20 | 11,28 | 11.059.900 | | 2006-02-28 | 00:00:00 | 11,29 | 11,33 | 11,20 | 11,25 | 4.586.800 | | 2006-03-01 | 00:00:00 | 11,22 | 11,43 | 11,21 | 11,43 | 5.580.700 | | 2006-03-02 | 00:00:00 | 11,43 | 11,46 | 11,31 | 11,33 | 7.385.400 | | 2006-03-03 | 00:00:00 | 11,38 | 11,44 | 11,31 | 11,33 | 5.459.700 | | 2006-03-06 | 00:00:00 | 11,32 | 11,35 | 11,22 | 11,35 | 8.741.300 | | 2006-03-07 | 00:00:00 | 11,30 | 11,32 | 11,22 | 11,29 | 5.989.300 | | 2006-03-08 | 00:00:00 | 11,31 | 11,37 | 11,17 | 11,25 | 4.230.200 | | 2006-03-09 | 00:00:00 | 11,30 | 11,36 | 11,24 | 11,31 | 3.147.400 | | 2006-03-10 | 00:00:00 | 11,28 | 11,40 | 11,21 | 11,40 | 8.011.500 | | 2006-03-13 | 00:00:00 | 11,45 | 11,65 | 11,42 | 11,58 | 5.565.600 | | 2006-03-14 | 00:00:00 | 11,60 | 11,66 | 11,52 | 11,58 | 5.167.000 | | 2006-03-15 | 00:00:00 | 11,65 | 11,80 | 11,58 | 11,58 | 6.998.800 | | 2006-03-16 | 00:00:00 | 11,65 | 11,75 | 11,61 | 11,64 | 14.607.600 | | 2006-03-17 | 00:00:00 | 11,64 | 11,83 | 11,64 | 11,79 | 6.920.300 | | 2006-03-20 | 00:00:00 | 11,84 | 12,06 | 11,83 | 12,00 | 9.347.600 | | 2006-03-21 | 00:00:00 | 12,00 | 12,57 | 11,96 | 12,52 | 14.675.300 | | 2006-03-22 | 00:00:00 | 12,58 | 13,25 | 12,45 | 12,65 | 20.059.500 | | 2006-03-23 | 00:00:00 | 12,77 | 12,86 | 12,35 | 12,48 | 9.585.300 | | 2006-03-24 | 00:00:00 | 12,46 | 12,46 | 12,21 | 12,38 | 8.470.500 | | 2006-03-27 | 00:00:00 | 12,38 | 12,38 | 12,16 | 12,20 | 6.222.700 | | 2006-03-28 | 00:00:00 | 12,15 | 12,18 | 12,07 | 12,09 | 9.080.900 | | 2006-03-29 | 00:00:00 | 12,10 | 12,34 | 12,08 | 12,20 | 6.059.400 | | 2006-03-30 | 00:00:00 | 12,28 | 12,28 | 12,01 | 12,18 | 15.729.100 | | 2006-03-31 | 00:00:00 | 12,19 | 12,27 | 12,13 | 12,16 | 5.444.800 | | 2006-04-03 | 00:00:00 | 12,25 | 12,26 | 12,16 | 12,17 | 16.268.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
