(Login BolsaPT & Canal Forex) |
|
BASF N - [Ticker: BAS.F] | | Última Trade | 95,719 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 23:42:00 | Price-Target 1 Ano | 0,000 | Variação | +2,267 (+2,426%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 94,101 | PER | 0,00% | Máximo | 96,281 | Pagamento Dividendo | | Mínimo | 94,101 | Data Ex-Dividendo | | Fecho Anterior | 93,452 | Yield | | Volume | 23.324 | 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 BAS.F de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-25 | 00:00:00 | 37,80 | 38,25 | 37,80 | 37,90 | 51.100 | 2002-11-26 | 00:00:00 | 37,90 | 38,15 | 36,80 | 36,80 | 39.300 | 2002-11-27 | 00:00:00 | 36,60 | 38,45 | 36,55 | 38,20 | 42.000 | 2002-11-28 | 00:00:00 | 38,30 | 39,20 | 38,05 | 38,85 | 58.500 | 2002-11-29 | 00:00:00 | 39,15 | 39,95 | 38,90 | 39,50 | 48.500 | 2002-12-02 | 00:00:00 | 39,00 | 41,20 | 39,00 | 40,75 | 116.600 | 2002-12-03 | 00:00:00 | 40,80 | 41,10 | 40,25 | 40,45 | 47.900 | 2002-12-04 | 00:00:00 | 40,25 | 40,50 | 39,85 | 40,25 | 50.400 | 2002-12-05 | 00:00:00 | 40,20 | 40,70 | 39,65 | 39,70 | 65.200 | 2002-12-06 | 00:00:00 | 39,65 | 39,75 | 38,95 | 39,50 | 39.100 | 2002-12-09 | 00:00:00 | 39,00 | 39,75 | 38,60 | 38,65 | 51.400 | 2002-12-10 | 00:00:00 | 38,50 | 39,40 | 38,45 | 39,40 | 37.600 | 2002-12-11 | 00:00:00 | 39,30 | 39,80 | 38,90 | 39,80 | 52.300 | 2002-12-12 | 00:00:00 | 39,40 | 39,65 | 38,60 | 38,90 | 36.800 | 2002-12-13 | 00:00:00 | 38,70 | 38,70 | 36,85 | 37,50 | 61.000 | 2002-12-16 | 00:00:00 | 37,20 | 38,40 | 37,15 | 38,20 | 55.400 | 2002-12-17 | 00:00:00 | 38,60 | 38,70 | 38,05 | 38,50 | 43.200 | 2002-12-18 | 00:00:00 | 38,40 | 38,65 | 37,35 | 37,50 | 51.200 | 2002-12-19 | 00:00:00 | 37,30 | 38,10 | 35,10 | 36,70 | 75.300 | 2002-12-20 | 00:00:00 | 36,30 | 37,70 | 35,90 | 37,40 | 69.900 | 2002-12-23 | 00:00:00 | 37,80 | 37,98 | 36,95 | 37,05 | 69.100 | 2002-12-24 | 00:00:00 | 37,05 | 37,05 | 37,05 | 37,05 | 0 | 2002-12-25 | 00:00:00 | 37,05 | 37,05 | 37,05 | 37,05 | 0 | 2002-12-26 | 00:00:00 | 37,05 | 37,05 | 37,05 | 37,05 | 0 | 2002-12-27 | 00:00:00 | 36,70 | 37,60 | 36,35 | 36,35 | 46.900 | 2002-12-30 | 00:00:00 | 35,50 | 36,35 | 35,50 | 35,90 | 30.200 | 2002-12-31 | 00:00:00 | 35,90 | 35,90 | 35,90 | 35,90 | 0 | 2003-01-01 | 00:00:00 | 35,90 | 35,90 | 35,90 | 35,90 | 0 | 2003-01-02 | 00:00:00 | 36,00 | 38,35 | 36,00 | 38,00 | 56.000 | 2003-01-03 | 00:00:00 | 38,20 | 38,95 | 38,10 | 38,10 | 25.100 | 2003-01-06 | 00:00:00 | 38,30 | 39,00 | 37,10 | 39,00 | 32.500 | 2003-01-07 | 00:00:00 | 38,90 | 39,65 | 38,30 | 38,40 | 34.800 | 2003-01-08 | 00:00:00 | 38,30 | 38,80 | 37,70 | 37,85 | 32.100 | 2003-01-09 | 00:00:00 | 37,40 | 37,85 | 36,10 | 37,20 | 31.800 | 2003-01-10 | 00:00:00 | 37,20 | 37,55 | 36,35 | 37,10 | 18.200 | 2003-01-13 | 00:00:00 | 36,80 | 37,55 | 36,80 | 37,15 | 25.100 | 2003-01-14 | 00:00:00 | 36,95 | 37,60 | 36,80 | 37,35 | 23.900 | 2003-01-15 | 00:00:00 | 37,70 | 37,75 | 36,51 | 36,65 | 27.800 | 2003-01-16 | 00:00:00 | 36,70 | 37,55 | 36,45 | 37,20 | 52.400 | 2003-01-17 | 00:00:00 | 37,00 | 37,10 | 36,30 | 36,70 | 43.200 | 2003-01-20 | 00:00:00 | 36,05 | 36,65 | 35,55 | 36,00 | 53.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|