(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 | | 2000-02-28 | 00:00:00 | 5.737,53 | 5.740,69 | 5.580,05 | 5.740,69 | 0 | | 2000-02-29 | 00:00:00 | 5.827,81 | 5.903,49 | 5.383,61 | 5.447,47 | 0 | | 2000-03-01 | 00:00:00 | 5.464,65 | 5.681,11 | 5.341,61 | 5.642,12 | 0 | | 2000-03-02 | 00:00:00 | 5.803,33 | 5.828,79 | 5.528,31 | 5.528,31 | 0 | | 2000-03-03 | 00:00:00 | 5.602,94 | 5.602,94 | 5.362,80 | 5.378,27 | 0 | | 2000-03-06 | 00:00:00 | 5.662,29 | 5.692,97 | 5.459,61 | 5.520,69 | 0 | | 2000-03-07 | 00:00:00 | 5.674,99 | 5.674,99 | 5.525,89 | 5.589,85 | 0 | | 2000-03-08 | 00:00:00 | 5.711,88 | 5.783,51 | 5.439,14 | 5.511,42 | 0 | | 2000-03-09 | 00:00:00 | 5.579,87 | 5.607,94 | 5.278,68 | 5.328,79 | 0 | | 2000-03-10 | 00:00:00 | 5.384,42 | 5.478,97 | 5.196,72 | 5.301,78 | 0 | | 2000-03-13 | 00:00:00 | 5.372,82 | 5.430,87 | 5.100,62 | 5.129,22 | 0 | | 2000-03-14 | 00:00:00 | 5.020,55 | 5.177,55 | 4.943,30 | 5.175,71 | 0 | | 2000-03-15 | 00:00:00 | 5.067,42 | 5.339,94 | 5.045,99 | 5.249,76 | 0 | | 2000-03-16 | 00:00:00 | 5.249,98 | 5.301,44 | 5.077,33 | 5.102,41 | 0 | | 2000-03-21 | 00:00:00 | 5.177,59 | 5.230,36 | 5.085,53 | 5.133,24 | 0 | | 2000-03-22 | 00:00:00 | 5.204,07 | 5.247,28 | 5.159,36 | 5.201,87 | 0 | | 2000-03-23 | 00:00:00 | 5.314,32 | 5.314,32 | 5.088,10 | 5.115,02 | 0 | | 2000-03-24 | 00:00:00 | 5.083,17 | 5.203,93 | 5.052,74 | 5.141,42 | 0 | | 2000-03-27 | 00:00:00 | 5.203,16 | 5.286,81 | 5.126,35 | 5.146,30 | 0 | | 2000-03-28 | 00:00:00 | 5.094,17 | 5.156,23 | 5.044,17 | 5.156,12 | 0 | | 2000-03-29 | 00:00:00 | 5.233,76 | 5.233,76 | 5.080,45 | 5.102,46 | 0 | | 2000-03-30 | 00:00:00 | 4.984,10 | 5.058,44 | 4.891,40 | 5.041,08 | 0 | | 2000-03-31 | 00:00:00 | 4.892,43 | 5.022,24 | 4.867,23 | 5.001,28 | 0 | | 2000-04-03 | 00:00:00 | 5.070,50 | 5.085,00 | 4.977,21 | 5.052,94 | 0 | | 2000-04-04 | 00:00:00 | 4.907,41 | 4.907,41 | 4.666,95 | 4.691,46 | 0 | | 2000-04-05 | 00:00:00 | 4.616,36 | 4.852,45 | 4.601,58 | 4.757,06 | 0 | | 2000-04-06 | 00:00:00 | 4.899,45 | 4.899,45 | 4.608,11 | 4.866,73 | 0 | | 2000-04-07 | 00:00:00 | 4.987,10 | 5.222,80 | 4.987,10 | 5.219,20 | 0 | | 2000-04-10 | 00:00:00 | 5.481,49 | 5.532,54 | 5.435,35 | 5.442,86 | 0 | | 2000-04-11 | 00:00:00 | 5.428,70 | 5.541,82 | 5.368,20 | 5.541,54 | 0 | | 2000-04-12 | 00:00:00 | 5.502,42 | 5.542,81 | 5.416,19 | 5.426,82 | 0 | | 2000-04-13 | 00:00:00 | 5.130,18 | 5.205,69 | 5.106,23 | 5.172,13 | 0 | | 2000-04-17 | 00:00:00 | 4.797,95 | 4.899,54 | 4.797,95 | 4.880,71 | 0 | | 2000-04-18 | 00:00:00 | 4.973,25 | 4.981,42 | 4.723,19 | 4.745,47 | 0 | | 2000-04-19 | 00:00:00 | 4.884,81 | 4.901,50 | 4.571,12 | 4.665,81 | 0 | | 2000-04-20 | 00:00:00 | 4.561,07 | 4.698,34 | 4.431,74 | 4.657,42 | 0 | | 2000-04-24 | 00:00:00 | 4.723,27 | 4.723,27 | 4.509,09 | 4.511,05 | 0 | | 2000-04-25 | 00:00:00 | 4.336,64 | 4.552,48 | 4.284,17 | 4.533,99 | 0 | | 2000-04-26 | 00:00:00 | 4.692,78 | 4.803,27 | 4.626,39 | 4.626,39 | 0 | | 2000-04-27 | 00:00:00 | 4.761,90 | 4.799,26 | 4.637,03 | 4.679,63 | 0 | | 2000-04-28 | 00:00:00 | 4.767,89 | 4.767,89 | 4.625,00 | 4.657,55 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
