(Login BolsaPT & Canal Forex) |
|
 Baxter Internatio - [Ticker: BAX] |     | | Última Trade | 64,345 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,125 (-0.194%) | Capitalização Bolsista | 0 | | Bid / Ask | 64,340 x 1.300 - 64,350 x 200 | EPS | 0,00 | | Abertura | 64,600 | PER | 0,00% | | Máximo | 64,860 | Pagamento Dividendo | | | Mínimo | 64,270 | Data Ex-Dividendo | | | Fecho Anterior | 64,470 | Yield | | | Volume | 1.288.662 | 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 BAX de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 59,55 | 59,56 | 58,73 | 58,79 | 2.066.400 | | 2002-04-02 | 00:00:00 | 58,65 | 58,65 | 57,81 | 57,90 | 3.322.400 | | 2002-04-03 | 00:00:00 | 57,30 | 57,60 | 56,64 | 56,94 | 4.071.400 | | 2002-04-04 | 00:00:00 | 58,44 | 58,54 | 57,44 | 57,86 | 3.524.600 | | 2002-04-05 | 00:00:00 | 57,95 | 58,16 | 57,24 | 57,65 | 1.828.000 | | 2002-04-08 | 00:00:00 | 57,65 | 58,66 | 57,65 | 58,59 | 2.493.100 | | 2002-04-09 | 00:00:00 | 58,89 | 59,20 | 58,50 | 59,00 | 2.560.900 | | 2002-04-10 | 00:00:00 | 58,60 | 59,65 | 58,52 | 59,48 | 1.908.500 | | 2002-04-11 | 00:00:00 | 59,58 | 59,84 | 57,70 | 57,90 | 2.438.000 | | 2002-04-12 | 00:00:00 | 57,40 | 57,87 | 57,04 | 57,25 | 2.605.200 | | 2002-04-15 | 00:00:00 | 57,00 | 57,68 | 56,92 | 57,14 | 1.674.800 | | 2002-04-16 | 00:00:00 | 57,14 | 57,75 | 56,65 | 57,52 | 2.575.100 | | 2002-04-17 | 00:00:00 | 57,37 | 57,55 | 56,50 | 56,50 | 2.469.900 | | 2002-04-18 | 00:00:00 | 56,50 | 58,35 | 56,26 | 57,95 | 3.940.300 | | 2002-04-19 | 00:00:00 | 58,75 | 58,75 | 57,93 | 58,55 | 3.495.800 | | 2002-04-22 | 00:00:00 | 58,55 | 58,70 | 57,30 | 57,30 | 2.202.700 | | 2002-04-23 | 00:00:00 | 57,60 | 57,65 | 56,61 | 56,62 | 2.987.500 | | 2002-04-24 | 00:00:00 | 57,25 | 57,49 | 56,36 | 56,36 | 2.512.000 | | 2002-04-25 | 00:00:00 | 56,30 | 56,90 | 56,02 | 56,15 | 2.100.800 | | 2002-04-26 | 00:00:00 | 56,00 | 57,00 | 55,90 | 56,64 | 5.888.100 | | 2002-04-29 | 00:00:00 | 56,64 | 56,64 | 55,31 | 55,35 | 2.261.400 | | 2002-04-30 | 00:00:00 | 55,50 | 57,41 | 55,32 | 56,90 | 3.047.000 | | 2002-05-01 | 00:00:00 | 56,90 | 57,40 | 56,33 | 57,30 | 1.894.000 | | 2002-05-02 | 00:00:00 | 57,30 | 57,31 | 56,10 | 57,00 | 2.220.000 | | 2002-05-03 | 00:00:00 | 57,20 | 57,20 | 56,00 | 56,92 | 2.295.000 | | 2002-05-06 | 00:00:00 | 56,90 | 57,25 | 56,37 | 56,40 | 1.958.500 | | 2002-05-07 | 00:00:00 | 56,75 | 56,77 | 55,53 | 55,60 | 2.992.000 | | 2002-05-08 | 00:00:00 | 55,90 | 56,14 | 55,41 | 55,51 | 3.225.000 | | 2002-05-09 | 00:00:00 | 55,26 | 55,57 | 54,25 | 54,98 | 2.302.500 | | 2002-05-10 | 00:00:00 | 55,23 | 55,65 | 54,64 | 54,65 | 2.729.900 | | 2002-05-13 | 00:00:00 | 54,90 | 55,05 | 54,60 | 54,91 | 1.660.600 | | 2002-05-14 | 00:00:00 | 54,96 | 55,40 | 54,60 | 54,97 | 2.740.200 | | 2002-05-15 | 00:00:00 | 55,00 | 55,14 | 52,86 | 53,34 | 6.595.700 | | 2002-05-16 | 00:00:00 | 52,75 | 53,16 | 52,68 | 52,82 | 4.173.900 | | 2002-05-17 | 00:00:00 | 53,20 | 53,74 | 52,92 | 53,50 | 3.019.700 | | 2002-05-20 | 00:00:00 | 53,40 | 53,49 | 52,85 | 52,95 | 1.823.600 | | 2002-05-21 | 00:00:00 | 53,20 | 53,27 | 52,59 | 53,02 | 2.123.700 | | 2002-05-22 | 00:00:00 | 52,60 | 52,82 | 51,60 | 51,91 | 4.899.700 | | 2002-05-23 | 00:00:00 | 52,16 | 53,10 | 52,04 | 52,92 | 2.391.400 | | 2002-05-24 | 00:00:00 | 52,42 | 53,48 | 52,40 | 52,78 | 1.769.100 | | 2002-05-28 | 00:00:00 | 52,28 | 53,08 | 51,61 | 52,29 | 2.895.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
