(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 | | 2016-07-11 | 00:00:00 | 1,19 | 1,20 | 1,13 | 1,16 | 23.668.500 | | 2016-07-12 | 00:00:00 | 1,17 | 1,26 | 1,16 | 1,25 | 36.349.300 | | 2016-07-13 | 00:00:00 | 1,24 | 1,36 | 1,22 | 1,27 | 54.709.900 | | 2016-07-14 | 00:00:00 | 1,30 | 1,32 | 1,24 | 1,27 | 31.282.800 | | 2016-07-15 | 00:00:00 | 1,26 | 1,30 | 1,25 | 1,25 | 31.057.600 | | 2016-07-26 | 00:00:00 | 1,27 | 1,28 | 1,19 | 1,22 | 37.349.600 | | 2016-07-27 | 00:00:00 | 1,23 | 1,27 | 1,22 | 1,26 | 24.461.200 | | 2016-08-01 | 00:00:00 | 1,28 | 1,29 | 1,16 | 1,18 | 46.070.000 | | 2016-08-08 | 00:00:00 | 1,18 | 1,20 | 1,18 | 1,19 | 21.537.600 | | 2016-08-09 | 00:00:00 | 1,19 | 1,20 | 1,17 | 1,20 | 17.718.300 | | 2016-08-10 | 00:00:00 | 1,18 | 1,24 | 1,18 | 1,24 | 31.355.800 | | 2016-08-22 | 00:00:00 | 1,13 | 1,16 | 1,13 | 1,15 | 19.553.300 | | 2016-08-29 | 00:00:00 | 1,16 | 1,19 | 1,15 | 1,15 | 17.071.200 | | 2016-08-30 | 00:00:00 | 1,15 | 1,17 | 1,15 | 1,16 | 14.828.900 | | 2016-08-31 | 00:00:00 | 1,16 | 1,23 | 1,16 | 1,21 | 53.439.300 | | 2016-09-05 | 00:00:00 | 1,24 | 1,25 | 1,21 | 1,24 | 17.964.400 | | 2016-09-08 | 00:00:00 | 1,20 | 1,25 | 1,20 | 1,24 | 25.981.400 | | 2016-09-09 | 00:00:00 | 1,24 | 1,28 | 1,22 | 1,25 | 24.057.900 | | 2016-09-12 | 00:00:00 | 1,23 | 1,24 | 1,19 | 1,21 | 34.124.200 | | 2016-09-15 | 00:00:00 | 1,16 | 1,17 | 1,14 | 1,15 | 34.405.800 | | 2016-09-16 | 00:00:00 | 1,15 | 1,16 | 1,11 | 1,12 | 55.625.900 | | 2016-09-19 | 00:00:00 | 1,14 | 1,14 | 1,09 | 1,09 | 37.966.200 | | 2016-09-22 | 00:00:00 | 1,19 | 1,23 | 1,16 | 1,18 | 52.225.100 | | 2016-09-23 | 00:00:00 | 1,18 | 1,19 | 1,13 | 1,15 | 37.276.100 | | 2016-09-29 | 00:00:00 | 1,10 | 1,12 | 1,08 | 1,08 | 39.955.000 | | 2016-09-30 | 00:00:00 | 1,06 | 1,11 | 1,03 | 1,10 | 61.145.800 | | 2016-10-03 | 00:00:00 | 1,11 | 1,12 | 1,08 | 1,10 | 24.810.800 | | 2016-10-04 | 00:00:00 | 1,11 | 1,12 | 1,09 | 1,10 | 25.465.400 | | 2016-10-05 | 00:00:00 | 1,09 | 1,13 | 1,09 | 1,13 | 29.789.700 | | 2016-10-06 | 00:00:00 | 1,13 | 1,15 | 1,12 | 1,12 | 37.758.900 | | 2016-10-07 | 00:00:00 | 1,12 | 1,14 | 1,10 | 1,12 | 31.156.500 | | 2016-10-10 | 00:00:00 | 1,12 | 1,13 | 1,08 | 1,11 | 29.801.800 | | 2016-10-11 | 00:00:00 | 1,11 | 1,13 | 1,10 | 1,11 | 32.102.900 | | 2016-10-12 | 00:00:00 | 1,11 | 1,12 | 1,10 | 1,10 | 20.502.000 | | 2016-10-20 | 00:00:00 | 1,07 | 1,08 | 1,06 | 1,07 | 44.223.100 | | 2016-10-21 | 00:00:00 | 1,08 | 1,10 | 1,07 | 1,09 | 45.282.300 | | 2016-10-24 | 00:00:00 | 1,09 | 1,14 | 1,09 | 1,14 | 55.663.500 | | 2016-10-25 | 00:00:00 | 1,13 | 1,15 | 1,10 | 1,11 | 33.147.400 | | 2016-10-26 | 00:00:00 | 1,10 | 1,12 | 1,07 | 1,09 | 43.936.800 | | 2016-10-31 | 00:00:00 | 1,02 | 1,02 | 0,98 | 1,00 | 67.413.600 | | 2016-11-01 | 00:00:00 | 1,00 | 1,00 | 0,97 | 0,97 | 41.722.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
