(Login BolsaPT & Canal Forex) |
|
 BSE SENSEX - Bombay Stock Exchange - [Ticker: ^BSESN] |     | | 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 ^BSESN de 2000-01-01 a 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-10 | 00:00:00 | 2.836,74 | 2.904,59 | 2.836,74 | 2.896,60 | 0 | | 2001-10-11 | 00:00:00 | 2.899,80 | 2.956,86 | 2.899,80 | 2.943,69 | 0 | | 2001-10-12 | 00:00:00 | 2.960,50 | 2.989,63 | 2.947,34 | 2.959,39 | 0 | | 2001-10-15 | 00:00:00 | 2.951,69 | 2.983,33 | 2.940,08 | 2.976,30 | 0 | | 2001-10-16 | 00:00:00 | 2.978,11 | 3.002,00 | 2.971,57 | 2.992,46 | 0 | | 2001-10-17 | 00:00:00 | 2.998,86 | 3.050,07 | 2.998,86 | 3.043,85 | 0 | | 2001-10-18 | 00:00:00 | 3.023,29 | 3.034,97 | 2.967,68 | 2.981,33 | 0 | | 2001-10-19 | 00:00:00 | 3.003,02 | 3.025,89 | 3.003,02 | 3.016,84 | 0 | | 2001-10-22 | 00:00:00 | 3.025,03 | 3.061,77 | 2.993,89 | 3.001,86 | 0 | | 2001-10-23 | 00:00:00 | 3.010,94 | 3.065,48 | 3.010,94 | 3.061,91 | 0 | | 2001-10-24 | 00:00:00 | 3.057,00 | 3.083,65 | 3.026,63 | 3.040,16 | 0 | | 2001-10-25 | 00:00:00 | 3.047,39 | 3.066,04 | 3.013,83 | 3.022,16 | 0 | | 2001-10-29 | 00:00:00 | 3.028,71 | 3.063,90 | 3.004,03 | 3.009,33 | 0 | | 2001-10-30 | 00:00:00 | 2.995,37 | 2.995,37 | 2.953,38 | 2.957,45 | 0 | | 2001-10-31 | 00:00:00 | 2.958,39 | 2.998,70 | 2.942,49 | 2.989,35 | 0 | | 2001-11-01 | 00:00:00 | 3.003,95 | 3.062,77 | 3.003,95 | 3.049,80 | 0 | | 2001-11-02 | 00:00:00 | 3.059,52 | 3.100,29 | 3.040,84 | 3.052,60 | 0 | | 2001-11-05 | 00:00:00 | 3.058,11 | 3.070,66 | 3.030,57 | 3.037,01 | 0 | | 2001-11-06 | 00:00:00 | 3.038,02 | 3.087,59 | 3.038,02 | 3.068,89 | 0 | | 2001-11-07 | 00:00:00 | 3.071,78 | 3.109,26 | 3.006,97 | 3.013,94 | 0 | | 2001-11-08 | 00:00:00 | 3.020,39 | 3.067,55 | 3.017,41 | 3.059,97 | 0 | | 2001-11-09 | 00:00:00 | 3.070,58 | 3.092,01 | 3.069,62 | 3.079,67 | 0 | | 2001-11-12 | 00:00:00 | 3.084,42 | 3.106,43 | 3.081,15 | 3.094,14 | 0 | | 2001-11-13 | 00:00:00 | 3.093,78 | 3.101,58 | 3.059,42 | 3.077,19 | 0 | | 2001-11-14 | 00:00:00 | 3.079,88 | 3.124,33 | 3.079,88 | 3.113,04 | 0 | | 2001-11-15 | 00:00:00 | 3.116,72 | 3.195,52 | 3.107,80 | 3.180,23 | 0 | | 2001-11-19 | 00:00:00 | 3.211,26 | 3.293,28 | 3.205,46 | 3.280,48 | 0 | | 2001-11-20 | 00:00:00 | 3.296,17 | 3.326,76 | 3.223,99 | 3.231,66 | 0 | | 2001-11-21 | 00:00:00 | 3.233,61 | 3.273,30 | 3.223,32 | 3.244,09 | 0 | | 2001-11-22 | 00:00:00 | 3.246,48 | 3.305,84 | 3.246,48 | 3.258,13 | 0 | | 2001-11-23 | 00:00:00 | 3.263,06 | 3.301,34 | 3.245,58 | 3.252,20 | 0 | | 2001-11-26 | 00:00:00 | 3.262,93 | 3.335,95 | 3.262,93 | 3.322,77 | 0 | | 2001-11-27 | 00:00:00 | 3.360,93 | 3.377,81 | 3.278,69 | 3.287,57 | 0 | | 2001-11-28 | 00:00:00 | 3.289,70 | 3.322,52 | 3.283,08 | 3.294,12 | 0 | | 2001-11-29 | 00:00:00 | 3.284,32 | 3.296,98 | 3.270,27 | 3.287,56 | 0 | | 2001-12-03 | 00:00:00 | 3.301,05 | 3.311,83 | 3.271,55 | 3.275,47 | 0 | | 2001-12-04 | 00:00:00 | 3.276,65 | 3.335,36 | 3.276,65 | 3.320,28 | 0 | | 2001-12-05 | 00:00:00 | 3.334,64 | 3.416,03 | 3.334,64 | 3.409,64 | 0 | | 2001-12-06 | 00:00:00 | 3.440,56 | 3.500,20 | 3.414,43 | 3.431,57 | 0 | | 2001-12-07 | 00:00:00 | 3.433,82 | 3.468,28 | 3.426,06 | 3.436,37 | 0 | | 2001-12-10 | 00:00:00 | 3.445,22 | 3.468,19 | 3.434,04 | 3.442,89 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
