(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 | | 2000-06-26 | 00:00:00 | 4.674,21 | 4.697,63 | 4.607,58 | 4.670,09 | 0 | | 2000-06-27 | 00:00:00 | 4.682,59 | 4.732,70 | 4.677,57 | 4.686,91 | 0 | | 2000-06-29 | 00:00:00 | 4.820,58 | 4.820,58 | 4.785,63 | 4.785,63 | 0 | | 2000-06-30 | 00:00:00 | 4.760,60 | 4.792,69 | 4.694,88 | 4.748,77 | 0 | | 2000-07-03 | 00:00:00 | 4.846,69 | 4.853,83 | 4.778,74 | 4.844,98 | 0 | | 2000-07-04 | 00:00:00 | 4.870,86 | 4.902,71 | 4.840,39 | 4.887,06 | 0 | | 2000-07-05 | 00:00:00 | 4.898,15 | 4.940,38 | 4.898,15 | 4.940,38 | 0 | | 2000-07-06 | 00:00:00 | 4.862,99 | 4.908,34 | 4.846,64 | 4.885,60 | 0 | | 2000-07-07 | 00:00:00 | 4.920,14 | 4.924,22 | 4.900,31 | 4.905,94 | 0 | | 2000-07-10 | 00:00:00 | 4.908,74 | 4.920,38 | 4.847,45 | 4.867,43 | 0 | | 2000-07-11 | 00:00:00 | 4.887,76 | 4.919,31 | 4.863,96 | 4.898,07 | 0 | | 2000-07-12 | 00:00:00 | 4.883,65 | 4.967,14 | 4.862,49 | 4.964,28 | 0 | | 2000-07-13 | 00:00:00 | 4.994,92 | 5.058,90 | 4.878,45 | 4.880,80 | 0 | | 2000-07-14 | 00:00:00 | 4.891,43 | 4.951,95 | 4.847,51 | 4.856,82 | 0 | | 2000-07-17 | 00:00:00 | 4.874,41 | 4.883,30 | 4.747,32 | 4.747,32 | 0 | | 2000-07-18 | 00:00:00 | 4.741,15 | 4.777,50 | 4.704,40 | 4.734,80 | 0 | | 2000-07-19 | 00:00:00 | 4.672,19 | 4.721,85 | 4.604,54 | 4.616,01 | 0 | | 2000-07-20 | 00:00:00 | 4.592,28 | 4.634,46 | 4.538,95 | 4.575,67 | 0 | | 2000-07-21 | 00:00:00 | 4.601,08 | 4.606,21 | 4.460,42 | 4.463,66 | 0 | | 2000-07-24 | 00:00:00 | 4.347,52 | 4.353,44 | 4.188,34 | 4.188,34 | 0 | | 2000-07-25 | 00:00:00 | 4.097,22 | 4.369,14 | 4.052,61 | 4.336,20 | 0 | | 2000-07-26 | 00:00:00 | 4.361,88 | 4.374,38 | 4.191,27 | 4.191,27 | 0 | | 2000-07-27 | 00:00:00 | 4.149,84 | 4.287,86 | 4.113,42 | 4.281,13 | 0 | | 2000-07-28 | 00:00:00 | 4.275,34 | 4.348,88 | 4.244,73 | 4.276,70 | 0 | | 2000-07-31 | 00:00:00 | 4.232,54 | 4.301,71 | 4.225,57 | 4.279,86 | 0 | | 2000-08-01 | 00:00:00 | 4.295,35 | 4.302,86 | 4.239,82 | 4.253,69 | 0 | | 2000-08-02 | 00:00:00 | 4.224,01 | 4.264,17 | 4.193,58 | 4.260,88 | 0 | | 2000-08-03 | 00:00:00 | 4.232,21 | 4.279,51 | 4.204,41 | 4.207,63 | 0 | | 2000-08-04 | 00:00:00 | 4.241,23 | 4.266,21 | 4.155,45 | 4.186,16 | 0 | | 2000-08-07 | 00:00:00 | 4.203,77 | 4.232,80 | 4.159,35 | 4.201,25 | 0 | | 2000-08-08 | 00:00:00 | 4.217,68 | 4.327,00 | 4.200,99 | 4.317,22 | 0 | | 2000-08-09 | 00:00:00 | 4.347,59 | 4.374,68 | 4.296,57 | 4.317,04 | 0 | | 2000-08-10 | 00:00:00 | 4.312,24 | 4.360,91 | 4.244,19 | 4.253,23 | 0 | | 2000-08-11 | 00:00:00 | 4.236,55 | 4.250,60 | 4.176,47 | 4.192,00 | 0 | | 2000-08-14 | 00:00:00 | 4.204,33 | 4.233,49 | 4.142,81 | 4.232,51 | 0 | | 2000-08-16 | 00:00:00 | 4.263,76 | 4.337,06 | 4.263,76 | 4.325,67 | 0 | | 2000-08-17 | 00:00:00 | 4.346,03 | 4.365,43 | 4.267,91 | 4.294,18 | 0 | | 2000-08-18 | 00:00:00 | 4.297,90 | 4.364,39 | 4.290,12 | 4.347,04 | 0 | | 2000-08-21 | 00:00:00 | 4.383,81 | 4.426,48 | 4.377,92 | 4.409,57 | 0 | | 2000-08-22 | 00:00:00 | 4.481,22 | 4.483,87 | 4.438,72 | 4.461,23 | 0 | | 2000-08-23 | 00:00:00 | 4.447,70 | 4.500,30 | 4.426,62 | 4.444,79 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
