(Login BolsaPT & Canal Forex) |
|
BNP PARIBAS-A- - [Ticker: BNP.PA] | | Última Trade | 65,950 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 21:38:00 | Price-Target 1 Ano | 0,000 | Variação | -1,090 (-1.63%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 67,240 | PER | 0,00% | Máximo | 67,250 | Pagamento Dividendo | | Mínimo | 65,950 | Data Ex-Dividendo | | Fecho Anterior | 67,040 | Yield | | Volume | 4.670.306 | 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 BNP.PA de 2000-01-01 a 2024-04-23 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-10-05 | 00:00:00 | 64,25 | 65,05 | 64,00 | 64,00 | 4.496.200 | 2005-10-06 | 00:00:00 | 63,30 | 63,65 | 62,85 | 63,15 | 5.418.700 | 2005-10-07 | 00:00:00 | 63,15 | 63,75 | 62,60 | 63,10 | 3.558.600 | 2005-10-10 | 00:00:00 | 63,50 | 63,70 | 62,75 | 63,25 | 3.770.400 | 2005-10-11 | 00:00:00 | 63,40 | 64,15 | 63,35 | 63,65 | 3.070.700 | 2005-10-12 | 00:00:00 | 63,40 | 63,85 | 62,85 | 63,35 | 3.537.700 | 2005-10-13 | 00:00:00 | 63,25 | 63,30 | 62,35 | 62,80 | 3.195.800 | 2005-10-14 | 00:00:00 | 62,50 | 64,30 | 62,30 | 64,10 | 4.663.500 | 2005-10-17 | 00:00:00 | 64,10 | 64,45 | 63,75 | 63,90 | 3.373.700 | 2005-10-18 | 00:00:00 | 63,75 | 63,85 | 62,95 | 63,40 | 3.751.900 | 2005-10-19 | 00:00:00 | 62,85 | 63,10 | 61,75 | 61,75 | 4.510.900 | 2005-10-20 | 00:00:00 | 62,70 | 63,00 | 62,10 | 62,50 | 3.569.000 | 2005-10-21 | 00:00:00 | 61,90 | 62,70 | 61,90 | 62,20 | 3.427.000 | 2005-10-24 | 00:00:00 | 62,35 | 62,60 | 62,10 | 62,40 | 2.656.600 | 2005-10-25 | 00:00:00 | 62,75 | 62,80 | 62,10 | 62,10 | 3.435.700 | 2005-10-26 | 00:00:00 | 62,10 | 62,65 | 61,85 | 62,35 | 2.639.300 | 2005-10-27 | 00:00:00 | 62,00 | 62,30 | 61,65 | 61,90 | 3.258.100 | 2005-10-28 | 00:00:00 | 61,80 | 62,15 | 61,05 | 61,90 | 3.176.500 | 2005-10-31 | 00:00:00 | 62,70 | 63,30 | 62,60 | 63,25 | 3.563.800 | 2005-11-01 | 00:00:00 | 63,25 | 63,90 | 63,05 | 63,45 | 2.705.600 | 2005-11-02 | 00:00:00 | 63,25 | 63,90 | 62,95 | 63,65 | 3.430.700 | 2005-11-03 | 00:00:00 | 64,30 | 65,45 | 63,95 | 65,40 | 5.282.900 | 2005-11-04 | 00:00:00 | 65,25 | 65,30 | 64,80 | 65,20 | 3.524.900 | 2005-11-07 | 00:00:00 | 65,25 | 65,75 | 64,85 | 65,40 | 2.286.300 | 2005-11-08 | 00:00:00 | 65,70 | 66,00 | 64,85 | 65,30 | 3.947.000 | 2005-11-09 | 00:00:00 | 65,30 | 65,75 | 64,95 | 65,20 | 2.175.600 | 2005-11-10 | 00:00:00 | 65,55 | 66,90 | 65,55 | 66,60 | 4.024.100 | 2005-11-11 | 00:00:00 | 67,25 | 68,40 | 67,25 | 68,00 | 3.700.800 | 2005-11-14 | 00:00:00 | 67,75 | 68,65 | 67,65 | 67,80 | 4.481.100 | 2005-11-15 | 00:00:00 | 67,95 | 67,95 | 66,90 | 67,35 | 3.617.400 | 2005-11-16 | 00:00:00 | 67,30 | 67,30 | 66,60 | 66,85 | 3.233.900 | 2005-11-17 | 00:00:00 | 67,40 | 67,70 | 66,25 | 66,60 | 3.056.500 | 2005-11-18 | 00:00:00 | 67,25 | 67,90 | 66,95 | 67,35 | 3.568.200 | 2005-11-21 | 00:00:00 | 67,25 | 68,00 | 67,20 | 68,00 | 2.357.400 | 2005-11-22 | 00:00:00 | 68,05 | 68,05 | 67,30 | 67,40 | 3.322.000 | 2005-11-23 | 00:00:00 | 68,15 | 68,65 | 68,00 | 68,50 | 3.308.000 | 2005-11-24 | 00:00:00 | 67,50 | 67,80 | 67,15 | 67,55 | 2.700.200 | 2005-11-25 | 00:00:00 | 67,75 | 68,25 | 67,50 | 68,00 | 1.617.500 | 2005-11-28 | 00:00:00 | 68,30 | 68,85 | 67,70 | 67,70 | 4.321.100 | 2005-11-29 | 00:00:00 | 67,55 | 68,40 | 67,20 | 68,20 | 2.591.900 | 2005-11-30 | 00:00:00 | 68,15 | 68,15 | 66,90 | 67,20 | 5.395.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|