(Login BolsaPT & Canal Forex) |
|
 BMW - [Ticker: BMW.F] |     | | Última Trade | 89,311 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:41:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,028 (+2,323%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 87,902 | PER | 0,00% | | Máximo | 89,926 | Pagamento Dividendo | | | Mínimo | 87,902 | Data Ex-Dividendo | | | Fecho Anterior | 87,283 | Yield | | | Volume | 16.220 | 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 BMW.F de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 30,60 | 31,50 | 28,80 | 29,10 | 138.500 | | 2000-01-04 | 00:00:00 | 29,45 | 29,45 | 27,50 | 28,20 | 187.000 | | 2000-01-05 | 00:00:00 | 27,30 | 27,95 | 27,10 | 27,70 | 136.400 | | 2000-01-06 | 00:00:00 | 27,80 | 28,20 | 27,03 | 28,20 | 91.900 | | 2000-01-07 | 00:00:00 | 28,20 | 28,40 | 27,50 | 27,70 | 142.000 | | 2000-01-10 | 00:00:00 | 28,05 | 28,95 | 27,70 | 28,70 | 128.800 | | 2000-01-11 | 00:00:00 | 28,70 | 28,70 | 28,70 | 28,70 | 0 | | 2000-01-12 | 00:00:00 | 28,05 | 28,60 | 28,05 | 28,33 | 71.600 | | 2000-01-13 | 00:00:00 | 28,20 | 28,30 | 27,11 | 27,25 | 151.000 | | 2000-01-14 | 00:00:00 | 28,00 | 28,10 | 26,75 | 26,75 | 207.300 | | 2000-01-17 | 00:00:00 | 28,00 | 28,10 | 26,60 | 27,15 | 173.200 | | 2000-01-18 | 00:00:00 | 27,30 | 27,40 | 26,80 | 26,90 | 94.300 | | 2000-01-19 | 00:00:00 | 26,95 | 27,65 | 26,72 | 27,35 | 102.000 | | 2000-01-20 | 00:00:00 | 27,40 | 27,55 | 26,30 | 26,40 | 201.500 | | 2000-01-21 | 00:00:00 | 26,20 | 26,25 | 25,55 | 25,65 | 231.400 | | 2000-01-24 | 00:00:00 | 25,90 | 26,20 | 25,00 | 25,00 | 229.200 | | 2000-01-25 | 00:00:00 | 24,80 | 25,20 | 23,20 | 23,30 | 553.800 | | 2000-01-26 | 00:00:00 | 23,90 | 24,55 | 23,80 | 24,40 | 349.200 | | 2000-01-27 | 00:00:00 | 24,80 | 24,95 | 23,70 | 24,40 | 233.600 | | 2000-01-28 | 00:00:00 | 24,80 | 25,25 | 24,35 | 24,80 | 142.000 | | 2000-01-31 | 00:00:00 | 24,80 | 24,80 | 23,60 | 23,60 | 237.400 | | 2000-02-01 | 00:00:00 | 24,40 | 24,70 | 23,55 | 24,35 | 309.000 | | 2000-02-02 | 00:00:00 | 25,00 | 25,30 | 23,95 | 24,15 | 211.900 | | 2000-02-03 | 00:00:00 | 24,80 | 25,97 | 24,70 | 25,70 | 242.300 | | 2000-02-04 | 00:00:00 | 26,30 | 26,70 | 25,65 | 25,65 | 287.400 | | 2000-02-07 | 00:00:00 | 25,80 | 26,40 | 25,30 | 25,30 | 371.900 | | 2000-02-08 | 00:00:00 | 25,30 | 25,30 | 24,10 | 24,90 | 275.100 | | 2000-02-09 | 00:00:00 | 25,00 | 25,20 | 24,10 | 24,90 | 174.100 | | 2000-02-10 | 00:00:00 | 25,10 | 26,50 | 24,74 | 25,95 | 284.200 | | 2000-02-11 | 00:00:00 | 26,50 | 26,55 | 24,90 | 25,25 | 225.200 | | 2000-02-14 | 00:00:00 | 26,00 | 26,47 | 25,00 | 25,15 | 239.000 | | 2000-02-15 | 00:00:00 | 26,10 | 26,10 | 24,60 | 24,55 | 232.500 | | 2000-02-16 | 00:00:00 | 25,35 | 25,35 | 24,55 | 25,30 | 189.700 | | 2000-02-17 | 00:00:00 | 25,60 | 26,20 | 24,95 | 24,95 | 133.900 | | 2000-02-18 | 00:00:00 | 27,50 | 28,35 | 26,20 | 26,40 | 477.900 | | 2000-02-21 | 00:00:00 | 27,50 | 27,95 | 27,20 | 27,70 | 972.800 | | 2000-02-22 | 00:00:00 | 27,85 | 28,65 | 27,80 | 27,90 | 584.800 | | 2000-02-23 | 00:00:00 | 28,10 | 28,20 | 26,05 | 26,95 | 328.500 | | 2000-02-24 | 00:00:00 | 26,50 | 27,45 | 26,12 | 26,95 | 158.300 | | 2000-02-25 | 00:00:00 | 27,30 | 27,30 | 26,70 | 27,25 | 128.300 | | 2000-02-28 | 00:00:00 | 26,60 | 26,95 | 25,85 | 26,15 | 183.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
