(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 | | 2002-07-24 | 00:00:00 | 31,80 | 35,10 | 31,52 | 34,65 | 6.625.000 | | 2002-07-25 | 00:00:00 | 34,65 | 36,02 | 34,50 | 35,89 | 4.890.400 | | 2002-07-26 | 00:00:00 | 36,30 | 36,70 | 35,85 | 36,58 | 3.095.800 | | 2002-07-29 | 00:00:00 | 37,98 | 39,10 | 37,82 | 38,90 | 5.367.500 | | 2002-07-30 | 00:00:00 | 38,10 | 39,01 | 37,74 | 38,24 | 3.507.500 | | 2002-07-31 | 00:00:00 | 38,49 | 40,18 | 38,05 | 39,91 | 4.460.700 | | 2002-08-01 | 00:00:00 | 39,38 | 39,67 | 37,60 | 38,18 | 4.244.700 | | 2002-08-02 | 00:00:00 | 37,70 | 39,20 | 37,70 | 38,24 | 3.554.400 | | 2002-08-05 | 00:00:00 | 38,90 | 39,00 | 35,70 | 35,75 | 3.233.600 | | 2002-08-06 | 00:00:00 | 36,00 | 37,07 | 35,99 | 36,39 | 2.640.600 | | 2002-08-07 | 00:00:00 | 36,39 | 37,00 | 35,61 | 36,99 | 3.751.600 | | 2002-08-08 | 00:00:00 | 37,39 | 38,17 | 36,98 | 38,16 | 3.221.700 | | 2002-08-09 | 00:00:00 | 38,15 | 38,15 | 36,80 | 37,89 | 2.482.400 | | 2002-08-12 | 00:00:00 | 37,80 | 37,81 | 36,84 | 37,40 | 2.046.900 | | 2002-08-13 | 00:00:00 | 37,40 | 37,40 | 36,48 | 36,49 | 2.412.500 | | 2002-08-14 | 00:00:00 | 36,70 | 36,75 | 34,90 | 35,50 | 5.730.900 | | 2002-08-15 | 00:00:00 | 35,65 | 36,40 | 35,20 | 35,45 | 5.171.700 | | 2002-08-16 | 00:00:00 | 34,25 | 34,37 | 33,89 | 34,00 | 6.146.400 | | 2002-08-19 | 00:00:00 | 33,95 | 36,06 | 33,95 | 35,14 | 3.913.100 | | 2002-08-20 | 00:00:00 | 35,20 | 35,40 | 34,68 | 34,87 | 2.534.300 | | 2002-08-21 | 00:00:00 | 35,30 | 36,02 | 34,80 | 35,99 | 2.834.400 | | 2002-08-22 | 00:00:00 | 36,00 | 36,90 | 35,80 | 36,50 | 3.173.400 | | 2002-08-23 | 00:00:00 | 36,41 | 36,55 | 35,40 | 35,80 | 1.738.300 | | 2002-08-26 | 00:00:00 | 36,00 | 37,58 | 35,95 | 37,04 | 3.726.100 | | 2002-08-27 | 00:00:00 | 37,14 | 37,88 | 36,71 | 37,67 | 4.386.900 | | 2002-08-28 | 00:00:00 | 37,30 | 37,52 | 36,90 | 37,34 | 2.478.400 | | 2002-08-29 | 00:00:00 | 37,14 | 37,25 | 36,85 | 37,07 | 2.533.800 | | 2002-08-30 | 00:00:00 | 37,07 | 37,56 | 36,00 | 36,29 | 2.637.300 | | 2002-09-03 | 00:00:00 | 35,79 | 36,00 | 35,00 | 35,09 | 2.613.900 | | 2002-09-04 | 00:00:00 | 35,10 | 35,92 | 35,00 | 35,85 | 1.904.100 | | 2002-09-05 | 00:00:00 | 35,85 | 35,85 | 34,80 | 35,60 | 2.843.300 | | 2002-09-06 | 00:00:00 | 35,95 | 36,09 | 35,14 | 35,20 | 2.093.500 | | 2002-09-09 | 00:00:00 | 35,05 | 35,50 | 34,88 | 35,33 | 3.122.200 | | 2002-09-10 | 00:00:00 | 35,20 | 35,39 | 35,00 | 35,25 | 3.786.600 | | 2002-09-11 | 00:00:00 | 35,30 | 35,40 | 34,90 | 34,90 | 4.594.400 | | 2002-09-12 | 00:00:00 | 34,77 | 34,78 | 32,50 | 32,59 | 6.690.400 | | 2002-09-13 | 00:00:00 | 30,00 | 32,63 | 29,50 | 32,44 | 11.614.000 | | 2002-09-16 | 00:00:00 | 32,44 | 33,50 | 32,25 | 33,40 | 2.877.900 | | 2002-09-17 | 00:00:00 | 33,50 | 33,65 | 32,25 | 32,33 | 2.754.300 | | 2002-09-18 | 00:00:00 | 32,32 | 33,76 | 32,05 | 33,00 | 3.375.100 | | 2002-09-19 | 00:00:00 | 32,75 | 33,00 | 32,65 | 32,84 | 2.676.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
