(Login BolsaPT & Canal Forex) |
|
 C.R. Bard - [Ticker: BCR] |     | | Última Trade | 327,150 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,080 (+0,024%) | Capitalização Bolsista | 0 | | Bid / Ask | 327,050 x 500 - 327,150 x 100 | EPS | 0,00 | | Abertura | 327,500 | PER | 0,00% | | Máximo | 328,030 | Pagamento Dividendo | | | Mínimo | 325,310 | Data Ex-Dividendo | | | Fecho Anterior | 327,070 | Yield | | | Volume | 386.405 | 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 BCR de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 59,05 | 59,18 | 58,45 | 59,00 | 831.800 | | 2002-04-02 | 00:00:00 | 58,90 | 59,44 | 58,85 | 59,08 | 917.000 | | 2002-04-03 | 00:00:00 | 59,08 | 59,08 | 58,10 | 58,60 | 562.000 | | 2002-04-04 | 00:00:00 | 58,60 | 58,91 | 58,35 | 58,50 | 1.220.400 | | 2002-04-05 | 00:00:00 | 58,60 | 58,70 | 57,72 | 57,90 | 636.800 | | 2002-04-08 | 00:00:00 | 57,80 | 57,80 | 57,35 | 57,75 | 821.000 | | 2002-04-09 | 00:00:00 | 57,85 | 57,99 | 57,27 | 57,35 | 364.600 | | 2002-04-10 | 00:00:00 | 57,35 | 57,53 | 57,10 | 57,25 | 1.130.800 | | 2002-04-11 | 00:00:00 | 57,25 | 57,25 | 55,83 | 56,75 | 1.380.600 | | 2002-04-12 | 00:00:00 | 56,91 | 57,19 | 56,75 | 57,00 | 824.400 | | 2002-04-15 | 00:00:00 | 57,00 | 57,35 | 56,56 | 57,06 | 580.000 | | 2002-04-16 | 00:00:00 | 57,17 | 57,30 | 56,77 | 56,81 | 727.400 | | 2002-04-17 | 00:00:00 | 57,10 | 58,41 | 56,97 | 58,40 | 1.377.200 | | 2002-04-18 | 00:00:00 | 58,20 | 58,50 | 57,70 | 58,06 | 696.600 | | 2002-04-19 | 00:00:00 | 58,00 | 58,20 | 56,75 | 56,75 | 1.195.200 | | 2002-04-22 | 00:00:00 | 56,76 | 57,26 | 56,73 | 57,14 | 2.010.200 | | 2002-04-23 | 00:00:00 | 57,20 | 57,20 | 56,80 | 57,14 | 1.503.800 | | 2002-04-24 | 00:00:00 | 56,95 | 57,81 | 56,93 | 57,27 | 373.200 | | 2002-04-25 | 00:00:00 | 57,07 | 57,07 | 56,60 | 56,65 | 253.800 | | 2002-04-26 | 00:00:00 | 56,90 | 56,90 | 55,08 | 55,08 | 846.400 | | 2002-04-29 | 00:00:00 | 55,10 | 55,20 | 54,20 | 54,32 | 1.004.800 | | 2002-04-30 | 00:00:00 | 54,20 | 55,20 | 54,10 | 54,94 | 745.400 | | 2002-05-01 | 00:00:00 | 54,70 | 55,30 | 54,40 | 55,27 | 1.285.200 | | 2002-05-02 | 00:00:00 | 55,30 | 56,54 | 55,27 | 55,58 | 426.200 | | 2002-05-03 | 00:00:00 | 55,60 | 55,80 | 54,40 | 54,50 | 549.000 | | 2002-05-06 | 00:00:00 | 54,50 | 55,97 | 54,50 | 55,08 | 479.400 | | 2002-05-07 | 00:00:00 | 55,25 | 55,35 | 53,90 | 54,06 | 420.800 | | 2002-05-08 | 00:00:00 | 54,31 | 54,95 | 54,10 | 54,40 | 509.000 | | 2002-05-09 | 00:00:00 | 54,40 | 55,10 | 54,40 | 54,84 | 742.200 | | 2002-05-10 | 00:00:00 | 54,80 | 54,80 | 54,20 | 54,20 | 651.800 | | 2002-05-13 | 00:00:00 | 54,21 | 54,21 | 53,75 | 53,90 | 934.800 | | 2002-05-14 | 00:00:00 | 53,98 | 53,99 | 53,00 | 53,00 | 891.800 | | 2002-05-15 | 00:00:00 | 53,01 | 53,24 | 52,76 | 53,00 | 1.420.800 | | 2002-05-16 | 00:00:00 | 53,10 | 53,20 | 52,80 | 53,00 | 609.000 | | 2002-05-17 | 00:00:00 | 53,10 | 54,40 | 53,00 | 54,40 | 888.600 | | 2002-05-20 | 00:00:00 | 54,40 | 54,51 | 53,75 | 54,01 | 501.400 | | 2002-05-21 | 00:00:00 | 54,02 | 54,60 | 53,90 | 53,95 | 671.200 | | 2002-05-22 | 00:00:00 | 54,05 | 54,42 | 53,80 | 53,91 | 610.800 | | 2002-05-23 | 00:00:00 | 54,12 | 54,73 | 54,05 | 54,68 | 369.600 | | 2002-05-24 | 00:00:00 | 54,85 | 55,36 | 54,70 | 54,70 | 304.800 | | 2002-05-28 | 00:00:00 | 54,70 | 55,13 | 54,70 | 54,96 | 495.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
