Mercado fechado

BCE Inc. (BCE.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
43,03+0,20 (+0,47%)
No fechamento: 04:00PM EDT
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de jul. de 202442,8443,2642,7843,0343,031.110.377
03 de jul. de 202442,9043,2342,7742,8342,833.156.900
02 de jul. de 202444,1244,1542,5842,8442,845.878.600
28 de jun. de 202444,4444,6444,2144,3144,314.106.200
27 de jun. de 202444,5544,6244,2644,3744,372.031.500
26 de jun. de 202444,6144,7244,2544,6144,612.807.800
25 de jun. de 202445,2945,3044,5244,6544,652.191.200
24 de jun. de 202444,5745,4844,5245,4145,412.738.000
21 de jun. de 202444,8845,1744,5344,6544,657.775.300
20 de jun. de 202444,3344,9044,2144,8644,863.426.300
19 de jun. de 202444,6044,6844,3344,4144,411.085.600
18 de jun. de 202444,7544,9444,3944,5744,574.455.900
17 de jun. de 202445,0845,1744,7144,8244,824.258.100
14 de jun. de 202445,5045,6444,7245,1845,186.248.500
14 de jun. de 20240.998 Dividendo
13 de jun. de 202447,0547,0746,4146,6745,672.795.700
12 de jun. de 202447,0047,4146,9147,0546,045.633.600
11 de jun. de 202446,5146,9046,2646,8745,873.468.900
10 de jun. de 202447,1247,1546,5746,6445,644.573.600
07 de jun. de 202447,1447,2447,0047,0946,081.696.800
06 de jun. de 202447,2647,6047,0847,1646,151.975.000
05 de jun. de 202447,2047,3846,8847,2546,242.262.300
04 de jun. de 202446,9247,2446,5647,1146,102.269.400
03 de jun. de 202446,6846,9546,4746,8545,852.829.500
31 de mai. de 202446,1446,8346,1446,6245,624.752.200
30 de mai. de 202445,5646,2045,5546,0445,061.876.900
29 de mai. de 202445,7045,7145,3745,5344,562.562.500
28 de mai. de 202445,9146,1445,5545,8444,863.563.500
27 de mai. de 202445,9346,2045,8846,0245,04678.600
24 de mai. de 202446,4446,4445,8445,8944,913.538.900
23 de mai. de 202446,6946,7946,1946,4445,453.236.800
22 de mai. de 202446,1546,8945,9346,7545,752.584.800
21 de mai. de 202446,7046,7846,2046,2245,232.368.700
17 de mai. de 202446,9046,9446,5846,7645,761.473.200
16 de mai. de 202447,0747,0846,6146,7545,752.274.300
15 de mai. de 202446,9447,2046,8747,0346,022.709.200
14 de mai. de 202446,6046,7546,3846,6445,642.906.800
13 de mai. de 202446,4946,7546,2246,3945,401.882.600
10 de mai. de 202446,2746,4646,0246,3945,401.959.900
09 de mai. de 202446,2846,7546,1246,2345,242.059.400
08 de mai. de 202445,8346,4245,8346,1645,172.401.600
07 de mai. de 202445,9746,2745,8945,9144,932.570.600
06 de mai. de 202445,8646,1845,7245,8644,882.706.600
03 de mai. de 202445,4246,0745,4245,9644,983.005.000
02 de mai. de 202445,8645,8944,4345,1444,176.322.500
01 de mai. de 202445,1045,8344,9845,7644,783.066.500
30 de abr. de 202444,6745,2644,5045,2344,262.775.800
29 de abr. de 202444,6744,9344,6244,7343,771.740.000
26 de abr. de 202445,0045,0044,5844,5943,642.312.900
25 de abr. de 202445,0145,0944,7644,9243,962.317.900
24 de abr. de 202445,5045,7045,0345,2944,322.443.800
23 de abr. de 202445,4545,8745,3245,4644,492.450.700
22 de abr. de 202444,7445,0944,7045,0644,102.645.500
19 de abr. de 202444,3944,9444,3244,8043,842.397.300
18 de abr. de 202444,4344,5744,1644,3443,391.457.700
17 de abr. de 202444,5644,9544,2344,4243,472.064.500
16 de abr. de 202444,4944,6544,0344,5443,592.943.800
15 de abr. de 202444,3145,0044,2544,6643,703.743.900
12 de abr. de 202444,8645,1344,1244,2343,283.160.900
11 de abr. de 202444,8045,1944,5644,8443,884.037.700
10 de abr. de 202444,5544,9144,2044,8243,863.261.100
09 de abr. de 202444,4645,1844,2745,0144,053.290.900
08 de abr. de 202444,7144,8744,3844,5043,552.544.300
05 de abr. de 202444,8045,0444,6444,7543,793.911.100
04 de abr. de 202444,8245,3644,6644,9443,982.890.800
03 de abr. de 202444,7244,9944,4644,6643,702.719.600
02 de abr. de 202445,4045,4043,9644,7243,765.188.000
01 de abr. de 202446,0346,0545,4145,8944,912.342.700
28 de mar. de 202446,5546,8545,6146,0345,053.545.200
27 de mar. de 202446,1346,6046,1146,5045,512.268.300
26 de mar. de 202446,0846,2945,9746,0045,024.959.500
25 de mar. de 202445,7346,0345,5545,9544,971.917.000
22 de mar. de 202446,4046,4445,6545,8644,882.963.400
21 de mar. de 202446,3546,6046,2346,2545,262.991.800
20 de mar. de 202446,3246,3846,0746,3545,362.877.800
19 de mar. de 202446,3146,6446,1546,3645,373.572.800
18 de mar. de 202446,5546,5646,0146,3145,326.583.400
15 de mar. de 202445,9646,7845,9346,6145,619.143.500
14 de mar. de 202447,1047,1345,4046,0645,088.308.600
14 de mar. de 20240.998 Dividendo
13 de mar. de 202448,7648,8748,0248,1946,184.155.800
12 de mar. de 202449,1049,2048,6748,8146,785.513.700
11 de mar. de 202449,4849,6548,9249,1347,083.234.200
08 de mar. de 202449,4249,6749,1249,3147,263.158.800
07 de mar. de 202449,3949,5449,1449,3947,332.318.200
06 de mar. de 202448,8549,2448,8549,1347,082.510.300
05 de mar. de 202449,1949,2348,7048,7946,763.974.200
04 de mar. de 202450,1050,1249,1249,1947,146.618.200
01 de mar. de 202450,4050,5450,1050,1548,063.496.000
29 de fev. de 202450,4050,5850,3450,3648,262.708.900
28 de fev. de 202450,5350,6250,3750,4248,321.718.300
27 de fev. de 202450,5350,6550,3350,4948,391.726.400
26 de fev. de 202450,7550,7650,0550,3248,223.112.300
23 de fev. de 202450,7550,8950,3750,7648,652.000.700
22 de fev. de 202451,2651,3050,7050,7348,622.383.500
21 de fev. de 202451,2251,4451,0151,2049,071.670.800
20 de fev. de 202450,9351,5750,9051,2349,102.502.200
16 de fev. de 202450,1050,9250,1050,8348,711.986.200
15 de fev. de 202450,1250,7250,0250,2348,143.215.000
14 de fev. de 202450,5050,8550,0150,1448,053.167.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...