(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-22 | 00:00:00 | 2,54 | 2,54 | 2,47 | 2,52 | 13.613.200 | | 2016-03-23 | 00:00:00 | 2,53 | 2,55 | 2,42 | 2,45 | 12.298.600 | | 2016-03-24 | 00:00:00 | 2,42 | 2,45 | 2,35 | 2,38 | 11.509.800 | | 2016-03-25 | 00:00:00 | 2,38 | 2,38 | 2,38 | 2,38 | 0 | | 2016-03-28 | 00:00:00 | 2,38 | 2,38 | 2,38 | 2,38 | 0 | | 2016-03-31 | 00:00:00 | 2,34 | 2,36 | 2,27 | 2,29 | 16.027.900 | | 2016-04-01 | 00:00:00 | 2,25 | 2,31 | 2,19 | 2,23 | 18.605.700 | | 2016-04-05 | 00:00:00 | 2,15 | 2,15 | 2,08 | 2,10 | 20.003.100 | | 2016-04-06 | 00:00:00 | 2,11 | 2,13 | 2,07 | 2,10 | 17.411.300 | | 2016-04-18 | 00:00:00 | 2,30 | 2,39 | 2,28 | 2,39 | 13.870.300 | | 2016-05-02 | 00:00:00 | 2,42 | 2,42 | 2,27 | 2,29 | 15.049.400 | | 2016-05-03 | 00:00:00 | 2,28 | 2,30 | 2,15 | 2,18 | 19.861.500 | | 2016-05-04 | 00:00:00 | 2,17 | 2,19 | 2,12 | 2,12 | 22.004.100 | | 2016-05-09 | 00:00:00 | 2,14 | 2,16 | 2,04 | 2,06 | 22.804.300 | | 2016-05-10 | 00:00:00 | 2,08 | 2,13 | 2,06 | 2,10 | 13.785.600 | | 2016-05-11 | 00:00:00 | 2,10 | 2,12 | 2,03 | 2,07 | 14.548.900 | | 2016-05-16 | 00:00:00 | 2,04 | 2,08 | 2,02 | 2,07 | 13.779.600 | | 2016-05-23 | 00:00:00 | 2,13 | 2,15 | 2,08 | 2,10 | 8.179.500 | | 2016-05-26 | 00:00:00 | 1,80 | 1,92 | 1,72 | 1,73 | 133.574.600 | | 2016-05-27 | 00:00:00 | 1,66 | 1,68 | 1,57 | 1,59 | 96.897.100 | | 2016-06-06 | 00:00:00 | 1,60 | 1,60 | 1,49 | 1,53 | 29.856.700 | | 2016-06-07 | 00:00:00 | 1,53 | 1,57 | 1,48 | 1,49 | 37.865.300 | | 2016-06-08 | 00:00:00 | 1,49 | 1,49 | 1,42 | 1,43 | 41.803.900 | | 2016-06-09 | 00:00:00 | 1,40 | 1,45 | 1,40 | 1,42 | 77.502.000 | | 2016-06-10 | 00:00:00 | 1,42 | 1,48 | 1,41 | 1,44 | 67.128.800 | | 2016-06-13 | 00:00:00 | 1,43 | 1,46 | 1,36 | 1,38 | 25.430.100 | | 2016-06-14 | 00:00:00 | 1,37 | 1,38 | 1,28 | 1,30 | 45.843.500 | | 2016-06-15 | 00:00:00 | 1,34 | 1,38 | 1,30 | 1,37 | 46.909.300 | | 2016-06-16 | 00:00:00 | 1,35 | 1,37 | 1,29 | 1,37 | 40.354.200 | | 2016-06-17 | 00:00:00 | 1,40 | 1,43 | 1,37 | 1,39 | 44.965.200 | | 2016-06-20 | 00:00:00 | 1,44 | 1,44 | 1,41 | 1,43 | 31.765.000 | | 2016-06-21 | 00:00:00 | 1,43 | 1,44 | 1,40 | 1,41 | 22.002.900 | | 2016-06-22 | 00:00:00 | 1,41 | 1,41 | 1,37 | 1,39 | 41.913.600 | | 2016-06-23 | 00:00:00 | 1,38 | 1,40 | 1,33 | 1,39 | 60.565.900 | | 2016-06-24 | 00:00:00 | 1,07 | 1,21 | 1,05 | 1,18 | 78.267.700 | | 2016-06-27 | 00:00:00 | 1,24 | 1,26 | 1,14 | 1,18 | 43.461.100 | | 2016-06-30 | 00:00:00 | 1,20 | 1,20 | 1,12 | 1,15 | 56.372.100 | | 2016-07-01 | 00:00:00 | 1,17 | 1,22 | 1,15 | 1,22 | 43.100.600 | | 2016-07-05 | 00:00:00 | 1,24 | 1,27 | 1,18 | 1,19 | 45.596.900 | | 2016-07-06 | 00:00:00 | 1,18 | 1,19 | 1,11 | 1,14 | 77.021.300 | | 2016-07-11 | 00:00:00 | 1,19 | 1,20 | 1,13 | 1,16 | 23.668.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
