(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-18 | 00:00:00 | 46,70 | 47,45 | 46,25 | 47,45 | 3.695.800 | | 2003-06-19 | 00:00:00 | 47,45 | 47,49 | 45,60 | 45,98 | 5.809.600 | | 2003-06-20 | 00:00:00 | 45,20 | 46,90 | 45,20 | 46,81 | 8.146.300 | | 2003-06-23 | 00:00:00 | 46,36 | 46,58 | 44,80 | 45,03 | 3.072.300 | | 2003-06-24 | 00:00:00 | 45,10 | 45,83 | 44,65 | 45,15 | 5.635.600 | | 2003-06-25 | 00:00:00 | 45,26 | 45,74 | 44,28 | 45,03 | 4.859.200 | | 2003-06-26 | 00:00:00 | 44,61 | 45,42 | 44,60 | 45,04 | 3.024.700 | | 2003-06-27 | 00:00:00 | 45,29 | 45,35 | 44,72 | 45,01 | 4.064.800 | | 2003-06-30 | 00:00:00 | 45,05 | 45,68 | 44,25 | 44,25 | 4.476.700 | | 2003-07-01 | 00:00:00 | 44,15 | 44,65 | 43,55 | 43,71 | 4.062.800 | | 2003-07-02 | 00:00:00 | 44,60 | 45,07 | 44,43 | 44,92 | 3.527.200 | | 2003-07-03 | 00:00:00 | 45,11 | 45,60 | 44,65 | 45,01 | 3.703.800 | | 2003-07-04 | 00:00:00 | 44,63 | 44,97 | 44,25 | 44,25 | 3.038.400 | | 2003-07-07 | 00:00:00 | 44,51 | 45,70 | 44,51 | 45,53 | 3.740.100 | | 2003-07-08 | 00:00:00 | 45,57 | 46,56 | 45,48 | 46,16 | 3.069.400 | | 2003-07-09 | 00:00:00 | 46,05 | 46,33 | 45,09 | 45,28 | 2.789.200 | | 2003-07-10 | 00:00:00 | 45,10 | 45,45 | 44,26 | 44,68 | 2.529.900 | | 2003-07-11 | 00:00:00 | 44,45 | 45,48 | 44,11 | 45,48 | 2.255.600 | | 2003-07-14 | 00:00:00 | 45,75 | 46,64 | 45,20 | 46,21 | 1.993.700 | | 2003-07-15 | 00:00:00 | 46,01 | 47,31 | 45,85 | 46,30 | 2.844.100 | | 2003-07-16 | 00:00:00 | 46,97 | 47,50 | 45,94 | 46,12 | 3.225.200 | | 2003-07-17 | 00:00:00 | 45,86 | 46,10 | 44,88 | 45,83 | 3.146.000 | | 2003-07-18 | 00:00:00 | 45,24 | 46,60 | 45,15 | 45,99 | 3.299.100 | | 2003-07-21 | 00:00:00 | 46,56 | 46,67 | 44,55 | 44,69 | 3.031.800 | | 2003-07-22 | 00:00:00 | 44,81 | 45,06 | 44,40 | 44,95 | 2.083.800 | | 2003-07-23 | 00:00:00 | 45,16 | 45,40 | 44,51 | 44,67 | 2.505.900 | | 2003-07-24 | 00:00:00 | 44,60 | 46,39 | 44,45 | 46,27 | 3.988.500 | | 2003-07-25 | 00:00:00 | 45,82 | 46,10 | 44,76 | 45,11 | 2.445.800 | | 2003-07-28 | 00:00:00 | 45,80 | 46,78 | 45,61 | 46,42 | 2.418.700 | | 2003-07-29 | 00:00:00 | 46,22 | 47,33 | 46,05 | 46,29 | 3.883.300 | | 2003-07-30 | 00:00:00 | 46,04 | 47,26 | 45,90 | 46,56 | 3.464.400 | | 2003-07-31 | 00:00:00 | 47,70 | 48,95 | 47,28 | 48,32 | 6.805.200 | | 2003-08-01 | 00:00:00 | 48,65 | 49,17 | 47,37 | 47,55 | 4.126.400 | | 2003-08-04 | 00:00:00 | 47,61 | 48,58 | 46,43 | 47,05 | 2.987.100 | | 2003-08-05 | 00:00:00 | 47,62 | 48,50 | 47,13 | 48,28 | 3.487.200 | | 2003-08-06 | 00:00:00 | 47,50 | 47,68 | 46,71 | 46,91 | 3.806.800 | | 2003-08-07 | 00:00:00 | 47,45 | 47,68 | 46,08 | 46,61 | 3.293.700 | | 2003-08-08 | 00:00:00 | 46,98 | 47,48 | 46,42 | 46,76 | 2.517.400 | | 2003-08-11 | 00:00:00 | 46,99 | 47,48 | 46,72 | 47,01 | 1.628.700 | | 2003-08-12 | 00:00:00 | 47,26 | 48,09 | 46,86 | 47,77 | 2.553.200 | | 2003-08-13 | 00:00:00 | 48,20 | 48,39 | 46,91 | 47,29 | 3.332.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
