(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-12-09 | 00:00:00 | 3,23 | 3,27 | 3,14 | 3,24 | 14.058.800 | | 2015-12-11 | 00:00:00 | 3,21 | 3,23 | 3,17 | 3,19 | 9.836.500 | | 2015-12-14 | 00:00:00 | 3,19 | 3,21 | 3,13 | 3,13 | 9.287.100 | | 2015-12-15 | 00:00:00 | 3,15 | 3,23 | 3,14 | 3,21 | 8.222.800 | | 2015-12-16 | 00:00:00 | 3,24 | 3,24 | 3,14 | 3,19 | 10.126.700 | | 2015-12-17 | 00:00:00 | 3,26 | 3,33 | 3,22 | 3,24 | 13.864.400 | | 2015-12-18 | 00:00:00 | 3,21 | 3,27 | 3,18 | 3,23 | 17.272.000 | | 2015-12-21 | 00:00:00 | 3,15 | 3,15 | 3,00 | 3,01 | 35.516.000 | | 2015-12-29 | 00:00:00 | 3,07 | 3,08 | 3,03 | 3,07 | 5.725.100 | | 2015-12-30 | 00:00:00 | 3,06 | 3,09 | 3,05 | 3,08 | 5.463.500 | | 2016-01-04 | 00:00:00 | 3,01 | 3,03 | 2,94 | 3,00 | 11.019.900 | | 2016-01-05 | 00:00:00 | 3,05 | 3,05 | 2,91 | 2,92 | 36.059.900 | | 2016-01-06 | 00:00:00 | 2,90 | 2,90 | 2,81 | 2,83 | 15.814.800 | | 2016-01-07 | 00:00:00 | 2,77 | 2,77 | 2,64 | 2,75 | 26.951.300 | | 2016-01-08 | 00:00:00 | 2,76 | 2,81 | 2,62 | 2,64 | 19.255.700 | | 2016-01-11 | 00:00:00 | 2,63 | 2,72 | 2,63 | 2,64 | 16.880.500 | | 2016-01-12 | 00:00:00 | 2,60 | 2,67 | 2,54 | 2,63 | 16.478.500 | | 2016-01-13 | 00:00:00 | 2,65 | 2,69 | 2,60 | 2,64 | 21.527.400 | | 2016-01-18 | 00:00:00 | 2,51 | 2,55 | 2,43 | 2,46 | 12.761.100 | | 2016-01-19 | 00:00:00 | 2,50 | 2,53 | 2,29 | 2,31 | 26.469.600 | | 2016-01-20 | 00:00:00 | 2,26 | 2,31 | 2,19 | 2,26 | 26.002.400 | | 2016-01-21 | 00:00:00 | 2,27 | 2,33 | 2,23 | 2,29 | 16.953.600 | | 2016-01-22 | 00:00:00 | 2,36 | 2,41 | 2,31 | 2,36 | 13.539.500 | | 2016-01-26 | 00:00:00 | 2,23 | 2,34 | 2,19 | 2,33 | 43.814.100 | | 2016-01-27 | 00:00:00 | 2,34 | 2,36 | 2,30 | 2,33 | 12.214.400 | | 2016-01-28 | 00:00:00 | 2,33 | 2,38 | 2,25 | 2,32 | 17.608.900 | | 2016-01-29 | 00:00:00 | 2,37 | 2,55 | 2,37 | 2,48 | 22.124.500 | | 2016-02-04 | 00:00:00 | 2,18 | 2,28 | 2,13 | 2,28 | 18.892.300 | | 2016-02-05 | 00:00:00 | 2,27 | 2,37 | 2,20 | 2,34 | 23.252.100 | | 2016-02-09 | 00:00:00 | 2,18 | 2,21 | 2,03 | 2,07 | 22.970.200 | | 2016-02-10 | 00:00:00 | 2,11 | 2,26 | 2,07 | 2,19 | 30.281.300 | | 2016-02-11 | 00:00:00 | 2,16 | 2,16 | 2,05 | 2,06 | 31.067.600 | | 2016-02-12 | 00:00:00 | 2,10 | 2,13 | 2,03 | 2,08 | 28.929.600 | | 2016-02-16 | 00:00:00 | 2,21 | 2,22 | 2,11 | 2,12 | 23.445.700 | | 2016-02-17 | 00:00:00 | 2,12 | 2,20 | 2,09 | 2,20 | 18.478.700 | | 2016-02-22 | 00:00:00 | 2,07 | 2,15 | 2,04 | 2,15 | 18.355.400 | | 2016-02-26 | 00:00:00 | 2,07 | 2,16 | 2,07 | 2,15 | 17.311.000 | | 2016-02-29 | 00:00:00 | 2,13 | 2,21 | 2,09 | 2,21 | 16.754.000 | | 2016-03-10 | 00:00:00 | 2,27 | 2,58 | 2,23 | 2,37 | 35.660.700 | | 2016-03-11 | 00:00:00 | 2,43 | 2,68 | 2,41 | 2,67 | 36.847.500 | | 2016-03-22 | 00:00:00 | 2,54 | 2,54 | 2,47 | 2,52 | 13.613.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
