(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 29,25 | 29,98 | 28,95 | 29,98 | 3.593.800 | | 2002-11-15 | 00:00:00 | 29,98 | 30,20 | 29,61 | 30,06 | 4.496.200 | | 2002-11-18 | 00:00:00 | 30,06 | 30,75 | 29,83 | 30,25 | 3.685.700 | | 2002-11-19 | 00:00:00 | 30,17 | 31,00 | 29,75 | 30,65 | 3.233.500 | | 2002-11-20 | 00:00:00 | 30,57 | 30,57 | 29,00 | 29,80 | 6.724.800 | | 2002-11-21 | 00:00:00 | 29,95 | 30,80 | 29,87 | 30,60 | 5.669.300 | | 2002-11-22 | 00:00:00 | 30,75 | 31,79 | 30,71 | 31,27 | 4.818.900 | | 2002-11-25 | 00:00:00 | 31,27 | 31,90 | 31,00 | 31,29 | 4.794.400 | | 2002-11-26 | 00:00:00 | 31,40 | 31,70 | 31,12 | 31,45 | 3.723.500 | | 2002-11-27 | 00:00:00 | 31,45 | 31,56 | 29,60 | 30,52 | 5.117.900 | | 2002-11-29 | 00:00:00 | 30,85 | 32,39 | 30,80 | 31,99 | 2.260.700 | | 2002-12-02 | 00:00:00 | 32,40 | 32,40 | 30,90 | 31,47 | 2.993.400 | | 2002-12-03 | 00:00:00 | 32,25 | 32,50 | 31,30 | 31,71 | 2.979.400 | | 2002-12-04 | 00:00:00 | 31,46 | 32,50 | 31,03 | 32,09 | 3.234.500 | | 2002-12-05 | 00:00:00 | 32,11 | 32,17 | 31,45 | 31,70 | 2.974.700 | | 2002-12-06 | 00:00:00 | 31,50 | 32,04 | 31,25 | 32,00 | 3.278.500 | | 2002-12-09 | 00:00:00 | 31,90 | 33,03 | 31,80 | 32,06 | 3.992.500 | | 2002-12-10 | 00:00:00 | 32,15 | 32,15 | 31,05 | 31,30 | 4.668.100 | | 2002-12-11 | 00:00:00 | 29,75 | 30,05 | 28,75 | 28,78 | 15.827.900 | | 2002-12-12 | 00:00:00 | 28,85 | 29,34 | 28,60 | 29,05 | 24.917.900 | | 2002-12-13 | 00:00:00 | 28,90 | 29,28 | 28,79 | 29,05 | 5.273.900 | | 2002-12-16 | 00:00:00 | 29,28 | 29,66 | 28,99 | 29,65 | 5.001.700 | | 2002-12-17 | 00:00:00 | 29,68 | 29,80 | 29,21 | 29,49 | 4.288.500 | | 2002-12-18 | 00:00:00 | 29,36 | 29,50 | 28,95 | 29,24 | 3.870.000 | | 2002-12-19 | 00:00:00 | 29,20 | 29,24 | 28,57 | 28,70 | 3.755.000 | | 2002-12-20 | 00:00:00 | 28,62 | 28,83 | 28,01 | 28,25 | 5.917.700 | | 2002-12-23 | 00:00:00 | 28,17 | 28,23 | 27,81 | 28,07 | 3.616.200 | | 2002-12-24 | 00:00:00 | 28,05 | 28,45 | 27,95 | 28,25 | 1.126.300 | | 2002-12-26 | 00:00:00 | 28,20 | 28,42 | 27,76 | 27,90 | 1.544.700 | | 2002-12-27 | 00:00:00 | 28,05 | 28,20 | 27,65 | 27,65 | 1.690.200 | | 2002-12-30 | 00:00:00 | 27,70 | 28,03 | 27,31 | 27,83 | 2.296.500 | | 2002-12-31 | 00:00:00 | 27,68 | 28,16 | 27,51 | 28,00 | 2.430.700 | | 2003-01-02 | 00:00:00 | 28,34 | 28,72 | 28,08 | 28,69 | 3.124.800 | | 2003-01-03 | 00:00:00 | 28,69 | 28,79 | 28,34 | 28,55 | 2.523.400 | | 2003-01-06 | 00:00:00 | 28,60 | 29,55 | 28,50 | 29,30 | 4.200.500 | | 2003-01-07 | 00:00:00 | 29,58 | 29,63 | 28,83 | 28,95 | 2.803.700 | | 2003-01-08 | 00:00:00 | 28,90 | 29,46 | 28,60 | 29,04 | 2.883.400 | | 2003-01-09 | 00:00:00 | 29,20 | 30,38 | 29,20 | 30,30 | 7.378.900 | | 2003-01-10 | 00:00:00 | 30,30 | 30,67 | 29,96 | 30,40 | 6.139.700 | | 2003-01-13 | 00:00:00 | 30,80 | 31,30 | 30,76 | 31,03 | 4.905.000 | | 2003-01-14 | 00:00:00 | 31,03 | 31,32 | 30,97 | 31,20 | 3.071.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
