(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 31,03 | 31,32 | 30,97 | 31,20 | 3.071.200 | | 2003-01-15 | 00:00:00 | 30,95 | 30,96 | 30,10 | 30,44 | 5.906.900 | | 2003-01-16 | 00:00:00 | 30,60 | 30,80 | 30,35 | 30,66 | 3.240.500 | | 2003-01-17 | 00:00:00 | 30,16 | 30,57 | 30,16 | 30,35 | 2.807.300 | | 2003-01-21 | 00:00:00 | 30,70 | 31,01 | 30,23 | 30,23 | 2.443.600 | | 2003-01-22 | 00:00:00 | 29,90 | 30,09 | 28,92 | 29,55 | 6.065.900 | | 2003-01-23 | 00:00:00 | 29,55 | 29,89 | 29,08 | 29,25 | 3.276.200 | | 2003-01-24 | 00:00:00 | 29,26 | 29,32 | 28,48 | 28,80 | 2.749.400 | | 2003-01-27 | 00:00:00 | 28,21 | 28,86 | 28,16 | 28,49 | 2.415.000 | | 2003-01-28 | 00:00:00 | 28,56 | 29,01 | 28,46 | 28,95 | 2.384.800 | | 2003-01-29 | 00:00:00 | 29,50 | 29,50 | 28,15 | 28,66 | 3.262.100 | | 2003-01-30 | 00:00:00 | 28,41 | 28,46 | 27,87 | 28,05 | 3.253.000 | | 2003-01-31 | 00:00:00 | 27,90 | 28,35 | 27,85 | 28,18 | 4.179.100 | | 2003-02-03 | 00:00:00 | 28,35 | 28,50 | 28,10 | 28,31 | 3.388.000 | | 2003-02-04 | 00:00:00 | 28,30 | 28,30 | 27,83 | 28,20 | 2.745.400 | | 2003-02-05 | 00:00:00 | 28,10 | 28,35 | 27,56 | 27,98 | 4.139.500 | | 2003-02-06 | 00:00:00 | 27,99 | 28,10 | 27,73 | 28,01 | 2.875.700 | | 2003-02-07 | 00:00:00 | 28,01 | 28,10 | 27,25 | 27,50 | 3.963.600 | | 2003-02-10 | 00:00:00 | 27,16 | 27,16 | 26,45 | 26,86 | 6.242.200 | | 2003-02-11 | 00:00:00 | 26,97 | 26,97 | 26,53 | 26,70 | 3.851.800 | | 2003-02-12 | 00:00:00 | 26,64 | 26,80 | 26,13 | 26,24 | 2.569.200 | | 2003-02-13 | 00:00:00 | 26,24 | 26,25 | 25,35 | 26,05 | 3.583.800 | | 2003-02-14 | 00:00:00 | 26,13 | 27,09 | 25,92 | 27,09 | 3.433.500 | | 2003-02-18 | 00:00:00 | 27,09 | 27,88 | 27,09 | 27,82 | 2.757.000 | | 2003-02-19 | 00:00:00 | 27,82 | 27,83 | 27,30 | 27,50 | 1.868.200 | | 2003-02-20 | 00:00:00 | 27,70 | 27,90 | 27,37 | 27,40 | 1.593.800 | | 2003-02-21 | 00:00:00 | 27,41 | 28,23 | 27,24 | 28,09 | 2.531.800 | | 2003-02-24 | 00:00:00 | 27,84 | 27,99 | 27,37 | 27,61 | 2.606.500 | | 2003-02-25 | 00:00:00 | 27,36 | 28,16 | 26,99 | 28,09 | 2.676.500 | | 2003-02-26 | 00:00:00 | 28,10 | 28,21 | 27,83 | 28,15 | 2.736.500 | | 2003-02-27 | 00:00:00 | 28,18 | 28,47 | 27,92 | 28,28 | 2.672.500 | | 2003-02-28 | 00:00:00 | 28,28 | 28,41 | 28,00 | 28,39 | 2.296.100 | | 2003-03-03 | 00:00:00 | 29,50 | 29,50 | 28,30 | 28,57 | 3.505.200 | | 2003-03-04 | 00:00:00 | 28,50 | 29,03 | 28,50 | 28,62 | 3.202.300 | | 2003-03-05 | 00:00:00 | 28,62 | 28,95 | 28,43 | 28,77 | 2.296.800 | | 2003-03-06 | 00:00:00 | 28,47 | 28,82 | 28,25 | 28,64 | 3.159.600 | | 2003-03-07 | 00:00:00 | 28,27 | 28,75 | 28,24 | 28,70 | 2.276.700 | | 2003-03-10 | 00:00:00 | 28,70 | 28,84 | 28,13 | 28,25 | 3.657.500 | | 2003-03-11 | 00:00:00 | 28,29 | 28,41 | 27,63 | 27,75 | 2.488.300 | | 2003-03-12 | 00:00:00 | 27,51 | 27,74 | 26,71 | 27,27 | 3.348.900 | | 2003-03-13 | 00:00:00 | 23,05 | 23,99 | 20,60 | 21,60 | 36.116.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
