(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-06-12 | 00:00:00 | 4,67 | 4,71 | 4,54 | 4,61 | 7.372.400 | | 2015-06-15 | 00:00:00 | 4,52 | 4,54 | 4,41 | 4,45 | 15.680.800 | | 2015-06-23 | 00:00:00 | 4,77 | 4,79 | 4,67 | 4,68 | 9.780.300 | | 2015-06-24 | 00:00:00 | 4,68 | 4,69 | 4,58 | 4,64 | 9.864.600 | | 2015-06-29 | 00:00:00 | 4,26 | 4,46 | 4,24 | 4,37 | 27.702.900 | | 2015-06-30 | 00:00:00 | 4,35 | 4,45 | 4,31 | 4,35 | 15.629.100 | | 2015-07-01 | 00:00:00 | 4,38 | 4,47 | 4,33 | 4,37 | 22.523.900 | | 2015-07-06 | 00:00:00 | 4,17 | 4,22 | 4,11 | 4,18 | 15.810.100 | | 2015-07-07 | 00:00:00 | 4,23 | 4,23 | 4,09 | 4,10 | 12.844.600 | | 2015-07-08 | 00:00:00 | 4,11 | 4,19 | 4,10 | 4,18 | 37.261.100 | | 2015-07-14 | 00:00:00 | 4,42 | 4,45 | 4,35 | 4,38 | 14.328.000 | | 2015-07-15 | 00:00:00 | 4,39 | 4,44 | 4,35 | 4,42 | 9.823.900 | | 2015-07-21 | 00:00:00 | 4,42 | 4,43 | 4,36 | 4,38 | 9.998.100 | | 2015-07-22 | 00:00:00 | 4,35 | 4,39 | 4,30 | 4,36 | 11.803.400 | | 2015-07-27 | 00:00:00 | 4,21 | 4,26 | 4,14 | 4,25 | 14.248.900 | | 2015-07-28 | 00:00:00 | 4,29 | 4,39 | 4,27 | 4,36 | 13.035.200 | | 2015-07-29 | 00:00:00 | 4,37 | 4,39 | 4,26 | 4,29 | 12.125.800 | | 2015-07-30 | 00:00:00 | 4,31 | 4,33 | 4,24 | 4,27 | 8.522.500 | | 2015-07-31 | 00:00:00 | 4,25 | 4,29 | 4,08 | 4,18 | 18.883.600 | | 2015-08-06 | 00:00:00 | 4,07 | 4,11 | 4,03 | 4,08 | 8.312.200 | | 2015-08-07 | 00:00:00 | 4,08 | 4,11 | 4,05 | 4,05 | 9.738.200 | | 2015-08-10 | 00:00:00 | 4,08 | 4,17 | 4,02 | 4,14 | 16.395.600 | | 2015-08-11 | 00:00:00 | 4,13 | 4,16 | 4,11 | 4,13 | 7.330.300 | | 2015-08-12 | 00:00:00 | 4,08 | 4,09 | 3,99 | 4,04 | 12.100.600 | | 2015-08-13 | 00:00:00 | 4,10 | 4,14 | 4,06 | 4,07 | 9.361.100 | | 2015-08-14 | 00:00:00 | 4,07 | 4,08 | 3,96 | 3,97 | 8.926.700 | | 2015-08-17 | 00:00:00 | 4,01 | 4,04 | 3,92 | 3,98 | 11.438.100 | | 2015-08-20 | 00:00:00 | 3,93 | 3,96 | 3,84 | 3,89 | 15.070.300 | | 2015-08-21 | 00:00:00 | 3,82 | 3,91 | 3,78 | 3,79 | 13.843.400 | | 2015-08-24 | 00:00:00 | 3,66 | 3,75 | 3,54 | 3,64 | 17.464.000 | | 2015-08-25 | 00:00:00 | 3,70 | 3,79 | 3,66 | 3,72 | 14.341.600 | | 2015-08-26 | 00:00:00 | 3,70 | 3,75 | 3,64 | 3,70 | 9.939.600 | | 2015-09-01 | 00:00:00 | 3,77 | 3,78 | 3,63 | 3,67 | 14.951.900 | | 2015-09-02 | 00:00:00 | 3,67 | 3,71 | 3,61 | 3,65 | 7.917.900 | | 2015-09-03 | 00:00:00 | 3,68 | 3,69 | 3,58 | 3,61 | 14.991.600 | | 2015-09-04 | 00:00:00 | 3,58 | 3,58 | 3,46 | 3,54 | 16.267.600 | | 2015-09-07 | 00:00:00 | 3,57 | 3,58 | 3,50 | 3,51 | 6.373.100 | | 2015-09-14 | 00:00:00 | 3,45 | 3,47 | 3,33 | 3,38 | 12.488.800 | | 2015-09-22 | 00:00:00 | 3,46 | 3,47 | 3,32 | 3,36 | 12.613.400 | | 2015-09-23 | 00:00:00 | 3,34 | 3,35 | 3,25 | 3,26 | 24.949.900 | | 2015-09-28 | 00:00:00 | 3,22 | 3,25 | 3,17 | 3,20 | 19.117.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
