(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 44,50 | 45,30 | 44,35 | 44,43 | 3.222.000 | | 2003-10-09 | 00:00:00 | 44,55 | 45,80 | 44,15 | 45,70 | 3.319.800 | | 2003-10-10 | 00:00:00 | 45,83 | 46,19 | 45,10 | 45,51 | 2.192.200 | | 2003-10-13 | 00:00:00 | 45,57 | 46,59 | 45,51 | 46,38 | 2.588.300 | | 2003-10-14 | 00:00:00 | 46,67 | 46,70 | 45,73 | 46,13 | 2.685.900 | | 2003-10-15 | 00:00:00 | 46,50 | 46,98 | 45,71 | 45,81 | 4.196.600 | | 2003-10-16 | 00:00:00 | 45,55 | 46,58 | 45,50 | 45,77 | 3.056.600 | | 2003-10-17 | 00:00:00 | 46,00 | 46,30 | 44,81 | 45,20 | 3.948.100 | | 2003-10-20 | 00:00:00 | 44,91 | 45,75 | 44,66 | 45,32 | 2.978.000 | | 2003-10-21 | 00:00:00 | 45,67 | 45,91 | 44,68 | 44,85 | 2.857.100 | | 2003-10-22 | 00:00:00 | 44,57 | 45,13 | 43,81 | 43,85 | 3.899.700 | | 2003-10-23 | 00:00:00 | 43,45 | 43,95 | 43,20 | 43,50 | 3.245.600 | | 2003-10-24 | 00:00:00 | 43,71 | 43,87 | 43,00 | 43,34 | 2.262.300 | | 2003-10-27 | 00:00:00 | 43,55 | 44,58 | 43,33 | 44,16 | 3.295.600 | | 2003-10-28 | 00:00:00 | 44,41 | 45,33 | 44,41 | 44,83 | 3.327.100 | | 2003-10-29 | 00:00:00 | 45,47 | 45,50 | 44,87 | 44,95 | 2.651.000 | | 2003-10-30 | 00:00:00 | 44,85 | 46,29 | 44,85 | 45,56 | 4.352.700 | | 2003-10-31 | 00:00:00 | 45,29 | 45,51 | 44,61 | 45,20 | 3.977.500 | | 2003-11-03 | 00:00:00 | 45,34 | 46,78 | 45,18 | 46,70 | 4.356.100 | | 2003-11-04 | 00:00:00 | 46,60 | 46,92 | 46,16 | 46,73 | 3.878.700 | | 2003-11-05 | 00:00:00 | 46,65 | 47,23 | 45,62 | 46,12 | 5.845.600 | | 2003-11-06 | 00:00:00 | 46,49 | 47,26 | 45,75 | 46,60 | 4.124.200 | | 2003-11-07 | 00:00:00 | 47,00 | 47,51 | 46,52 | 46,76 | 4.480.300 | | 2003-11-10 | 00:00:00 | 46,17 | 46,83 | 45,99 | 45,99 | 3.099.000 | | 2003-11-11 | 00:00:00 | 45,87 | 45,92 | 45,45 | 45,90 | 2.270.600 | | 2003-11-12 | 00:00:00 | 45,72 | 46,51 | 45,72 | 46,46 | 3.438.200 | | 2003-11-13 | 00:00:00 | 47,07 | 47,27 | 46,10 | 46,26 | 3.823.400 | | 2003-11-14 | 00:00:00 | 46,04 | 47,30 | 46,00 | 46,73 | 3.459.800 | | 2003-11-17 | 00:00:00 | 46,00 | 46,24 | 45,03 | 45,14 | 4.013.900 | | 2003-11-18 | 00:00:00 | 45,30 | 45,52 | 44,68 | 44,99 | 3.055.100 | | 2003-11-19 | 00:00:00 | 44,35 | 45,12 | 43,80 | 44,92 | 5.252.500 | | 2003-11-20 | 00:00:00 | 45,30 | 45,30 | 44,15 | 44,86 | 4.391.100 | | 2003-11-21 | 00:00:00 | 44,92 | 45,50 | 44,48 | 45,45 | 3.114.300 | | 2003-11-24 | 00:00:00 | 45,60 | 46,45 | 45,56 | 46,18 | 3.417.300 | | 2003-11-25 | 00:00:00 | 46,29 | 47,00 | 46,29 | 46,31 | 3.870.200 | | 2003-11-26 | 00:00:00 | 46,28 | 47,14 | 46,14 | 46,46 | 3.980.500 | | 2003-11-27 | 00:00:00 | 46,50 | 47,00 | 46,30 | 46,88 | 2.239.100 | | 2003-11-28 | 00:00:00 | 47,10 | 47,38 | 46,22 | 47,00 | 9.083.800 | | 2003-12-01 | 00:00:00 | 47,53 | 48,30 | 47,00 | 48,08 | 4.546.200 | | 2003-12-02 | 00:00:00 | 48,40 | 48,61 | 47,62 | 47,90 | 4.206.700 | | 2003-12-03 | 00:00:00 | 47,89 | 49,10 | 47,63 | 48,56 | 5.629.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
