(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 | | 2002-07-31 | 00:00:00 | 2.981,05 | 2.998,34 | 2.932,35 | 2.987,65 | 0 | | 2002-08-01 | 00:00:00 | 2.998,46 | 3.018,52 | 2.965,97 | 2.975,81 | 0 | | 2002-08-02 | 00:00:00 | 2.960,48 | 2.992,19 | 2.933,39 | 2.985,01 | 0 | | 2002-08-05 | 00:00:00 | 2.996,89 | 3.018,71 | 2.980,49 | 3.011,35 | 0 | | 2002-08-06 | 00:00:00 | 2.997,96 | 3.026,98 | 2.981,51 | 3.023,26 | 0 | | 2002-08-07 | 00:00:00 | 3.042,28 | 3.055,22 | 3.004,12 | 3.009,48 | 0 | | 2002-08-08 | 00:00:00 | 3.014,68 | 3.019,49 | 2.945,50 | 2.950,09 | 0 | | 2002-08-09 | 00:00:00 | 2.974,68 | 2.982,51 | 2.931,78 | 2.976,34 | 0 | | 2002-08-12 | 00:00:00 | 2.972,59 | 3.014,30 | 2.972,59 | 3.007,85 | 0 | | 2002-08-13 | 00:00:00 | 3.009,48 | 3.066,70 | 3.009,48 | 3.036,40 | 0 | | 2002-08-14 | 00:00:00 | 3.032,99 | 3.037,37 | 3.013,16 | 3.020,70 | 0 | | 2002-08-16 | 00:00:00 | 3.031,24 | 3.070,86 | 3.031,24 | 3.065,90 | 0 | | 2002-08-19 | 00:00:00 | 3.073,13 | 3.079,99 | 3.061,39 | 3.064,04 | 0 | | 2002-08-20 | 00:00:00 | 3.071,13 | 3.094,80 | 3.067,92 | 3.089,58 | 0 | | 2002-08-21 | 00:00:00 | 3.083,82 | 3.109,91 | 3.082,02 | 3.084,38 | 0 | | 2002-08-22 | 00:00:00 | 3.094,18 | 3.109,72 | 3.077,89 | 3.080,70 | 0 | | 2002-08-23 | 00:00:00 | 3.083,00 | 3.120,69 | 3.083,00 | 3.119,18 | 0 | | 2002-08-26 | 00:00:00 | 3.119,00 | 3.130,78 | 3.110,93 | 3.123,60 | 0 | | 2002-08-27 | 00:00:00 | 3.128,41 | 3.142,52 | 3.093,90 | 3.097,85 | 0 | | 2002-08-28 | 00:00:00 | 3.093,66 | 3.103,38 | 3.078,13 | 3.099,38 | 0 | | 2002-08-29 | 00:00:00 | 3.099,12 | 3.117,53 | 3.091,56 | 3.114,16 | 0 | | 2002-08-30 | 00:00:00 | 3.110,98 | 3.185,08 | 3.109,97 | 3.181,23 | 0 | | 2002-09-02 | 00:00:00 | 3.206,81 | 3.227,62 | 3.179,33 | 3.187,26 | 0 | | 2002-09-03 | 00:00:00 | 3.190,20 | 3.193,44 | 3.150,10 | 3.159,77 | 0 | | 2002-09-04 | 00:00:00 | 3.145,34 | 3.180,60 | 3.126,75 | 3.173,35 | 0 | | 2002-09-05 | 00:00:00 | 3.185,32 | 3.197,29 | 3.166,22 | 3.181,47 | 0 | | 2002-09-06 | 00:00:00 | 3.176,15 | 3.177,49 | 3.131,15 | 3.141,11 | 0 | | 2002-09-09 | 00:00:00 | 3.121,90 | 3.126,30 | 3.081,63 | 3.089,47 | 0 | | 2002-09-11 | 00:00:00 | 3.096,93 | 3.130,41 | 3.096,93 | 3.125,66 | 0 | | 2002-09-12 | 00:00:00 | 3.125,55 | 3.136,88 | 3.120,45 | 3.131,34 | 0 | | 2002-09-13 | 00:00:00 | 3.115,98 | 3.127,29 | 3.093,71 | 3.098,94 | 0 | | 2002-09-16 | 00:00:00 | 3.107,89 | 3.109,91 | 3.072,43 | 3.076,01 | 0 | | 2002-09-17 | 00:00:00 | 3.078,16 | 3.107,89 | 3.078,16 | 3.103,90 | 0 | | 2002-09-18 | 00:00:00 | 3.084,02 | 3.094,61 | 3.062,43 | 3.069,78 | 0 | | 2002-09-19 | 00:00:00 | 3.071,10 | 3.071,10 | 3.027,50 | 3.040,30 | 0 | | 2002-09-20 | 00:00:00 | 3.010,14 | 3.030,80 | 2.993,78 | 3.024,35 | 0 | | 2002-09-23 | 00:00:00 | 3.030,65 | 3.035,93 | 3.008,50 | 3.021,28 | 0 | | 2002-09-24 | 00:00:00 | 3.005,92 | 3.032,22 | 2.993,01 | 3.022,25 | 0 | | 2002-09-25 | 00:00:00 | 2.973,97 | 3.023,65 | 2.973,97 | 3.021,08 | 0 | | 2002-09-26 | 00:00:00 | 3.011,42 | 3.038,06 | 3.011,42 | 3.014,69 | 0 | | 2002-09-27 | 00:00:00 | 3.020,23 | 3.039,43 | 3.012,82 | 3.037,26 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
