(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 | 2013-12-24 | 00:00:00 | 4,39 | 4,42 | 4,36 | 4,42 | 3.978.700 | 2013-12-25 | 00:00:00 | 4,42 | 4,42 | 4,42 | 4,42 | 0 | 2013-12-26 | 00:00:00 | 4,42 | 4,42 | 4,42 | 4,42 | 0 | 2013-12-27 | 00:00:00 | 4,38 | 4,43 | 4,36 | 4,41 | 9.203.400 | 2013-12-30 | 00:00:00 | 4,41 | 4,44 | 4,34 | 4,37 | 8.626.800 | 2013-12-31 | 00:00:00 | 4,35 | 4,40 | 4,35 | 4,39 | 4.499.700 | 2014-01-01 | 00:00:00 | 4,39 | 4,39 | 4,39 | 4,39 | 0 | 2014-01-07 | 00:00:00 | 4,64 | 4,97 | 4,62 | 4,96 | 36.200.100 | 2014-01-08 | 00:00:00 | 4,95 | 5,40 | 4,95 | 5,40 | 55.814.900 | 2014-01-09 | 00:00:00 | 5,35 | 5,50 | 5,20 | 5,23 | 50.374.300 | 2014-01-27 | 00:00:00 | 4,96 | 5,04 | 4,80 | 4,87 | 22.046.700 | 2014-01-30 | 00:00:00 | 4,81 | 5,24 | 4,81 | 5,21 | 58.349.200 | 2014-01-31 | 00:00:00 | 5,16 | 5,17 | 4,92 | 5,11 | 39.236.100 | 2014-02-03 | 00:00:00 | 5,09 | 5,14 | 4,94 | 4,96 | 25.398.300 | 2014-02-04 | 00:00:00 | 4,88 | 5,02 | 4,83 | 4,97 | 28.307.500 | 2014-02-05 | 00:00:00 | 4,98 | 5,05 | 4,93 | 5,01 | 43.129.700 | 2014-02-13 | 00:00:00 | 5,40 | 5,40 | 5,25 | 5,29 | 34.980.900 | 2014-02-14 | 00:00:00 | 5,30 | 5,34 | 5,24 | 5,32 | 15.705.700 | 2014-02-17 | 00:00:00 | 5,34 | 5,34 | 5,27 | 5,30 | 9.903.100 | 2014-02-20 | 00:00:00 | 5,17 | 5,18 | 4,97 | 5,07 | 27.994.200 | 2014-02-21 | 00:00:00 | 5,12 | 5,12 | 5,04 | 5,09 | 19.834.800 | 2014-02-25 | 00:00:00 | 5,28 | 5,29 | 5,22 | 5,25 | 21.000.700 | 2014-02-26 | 00:00:00 | 5,26 | 5,28 | 5,17 | 5,18 | 15.523.700 | 2014-02-27 | 00:00:00 | 5,17 | 5,28 | 5,05 | 5,27 | 13.582.600 | 2014-02-28 | 00:00:00 | 5,25 | 5,27 | 5,11 | 5,22 | 27.143.000 | 2014-03-03 | 00:00:00 | 5,06 | 5,12 | 5,02 | 5,06 | 17.645.400 | 2014-03-04 | 00:00:00 | 5,13 | 5,37 | 5,13 | 5,35 | 27.384.600 | 2014-03-07 | 00:00:00 | 5,47 | 5,49 | 5,21 | 5,26 | 14.503.900 | 2014-03-10 | 00:00:00 | 5,33 | 5,50 | 5,33 | 5,41 | 23.149.600 | 2014-03-13 | 00:00:00 | 5,45 | 5,52 | 5,38 | 5,46 | 17.409.800 | 2014-03-14 | 00:00:00 | 5,38 | 5,44 | 5,17 | 5,26 | 20.708.400 | 2014-03-17 | 00:00:00 | 5,26 | 5,42 | 5,25 | 5,38 | 11.436.400 | 2014-04-10 | 00:00:00 | 5,74 | 5,77 | 5,58 | 5,60 | 13.793.900 | 2014-04-11 | 00:00:00 | 5,55 | 5,61 | 5,36 | 5,49 | 17.572.200 | 2014-04-17 | 00:00:00 | 5,48 | 5,50 | 5,38 | 5,43 | 6.580.600 | 2014-04-18 | 00:00:00 | 5,43 | 5,43 | 5,43 | 5,43 | 0 | 2014-04-22 | 00:00:00 | 5,46 | 5,56 | 5,41 | 5,55 | 12.982.800 | 2014-04-23 | 00:00:00 | 5,56 | 5,64 | 5,50 | 5,58 | 9.033.600 | 2014-04-29 | 00:00:00 | 5,39 | 5,53 | 5,33 | 5,51 | 10.751.600 | 2014-04-30 | 00:00:00 | 5,46 | 5,48 | 5,27 | 5,30 | 25.984.300 | 2014-05-01 | 00:00:00 | 5,30 | 5,30 | 5,30 | 5,30 | 0 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|