(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 53,90 | 54,32 | 53,70 | 54,10 | 574.000 | | 2002-09-20 | 00:00:00 | 54,12 | 54,49 | 53,78 | 54,30 | 1.238.200 | | 2002-09-23 | 00:00:00 | 54,30 | 54,49 | 53,44 | 53,59 | 380.400 | | 2002-09-24 | 00:00:00 | 53,58 | 54,34 | 52,90 | 53,80 | 655.800 | | 2002-09-25 | 00:00:00 | 54,05 | 54,40 | 53,80 | 53,82 | 574.200 | | 2002-09-26 | 00:00:00 | 53,82 | 54,50 | 53,50 | 54,21 | 521.600 | | 2002-09-27 | 00:00:00 | 54,21 | 55,25 | 53,75 | 54,30 | 521.400 | | 2002-09-30 | 00:00:00 | 54,10 | 54,64 | 52,54 | 54,63 | 587.600 | | 2002-10-01 | 00:00:00 | 54,58 | 54,75 | 53,25 | 54,65 | 446.200 | | 2002-10-02 | 00:00:00 | 54,58 | 54,75 | 53,60 | 53,84 | 385.200 | | 2002-10-03 | 00:00:00 | 53,95 | 54,75 | 53,32 | 53,89 | 303.800 | | 2002-10-04 | 00:00:00 | 54,05 | 54,20 | 52,98 | 53,52 | 342.000 | | 2002-10-07 | 00:00:00 | 53,50 | 54,10 | 52,60 | 52,92 | 493.400 | | 2002-10-08 | 00:00:00 | 53,05 | 53,33 | 51,45 | 51,70 | 887.600 | | 2002-10-09 | 00:00:00 | 51,50 | 52,51 | 50,33 | 50,33 | 827.800 | | 2002-10-10 | 00:00:00 | 50,13 | 52,98 | 50,07 | 52,51 | 792.400 | | 2002-10-11 | 00:00:00 | 53,30 | 53,96 | 53,20 | 53,50 | 658.600 | | 2002-10-14 | 00:00:00 | 53,40 | 54,40 | 53,02 | 54,20 | 346.400 | | 2002-10-15 | 00:00:00 | 55,00 | 55,00 | 52,50 | 52,93 | 574.400 | | 2002-10-16 | 00:00:00 | 53,00 | 54,10 | 52,93 | 53,25 | 516.200 | | 2002-10-17 | 00:00:00 | 53,75 | 54,69 | 53,40 | 53,80 | 940.800 | | 2002-10-18 | 00:00:00 | 54,10 | 55,35 | 53,83 | 55,21 | 682.000 | | 2002-10-21 | 00:00:00 | 55,05 | 56,02 | 55,00 | 55,86 | 961.800 | | 2002-10-22 | 00:00:00 | 55,86 | 55,89 | 54,91 | 55,30 | 592.600 | | 2002-10-23 | 00:00:00 | 55,39 | 55,78 | 54,60 | 55,37 | 628.800 | | 2002-10-24 | 00:00:00 | 55,50 | 55,59 | 54,51 | 54,78 | 492.800 | | 2002-10-25 | 00:00:00 | 55,01 | 56,09 | 55,00 | 56,09 | 584.600 | | 2002-10-28 | 00:00:00 | 56,48 | 56,48 | 55,34 | 55,84 | 600.600 | | 2002-10-29 | 00:00:00 | 55,80 | 56,50 | 55,47 | 56,27 | 810.400 | | 2002-10-30 | 00:00:00 | 56,20 | 57,06 | 56,20 | 56,60 | 839.400 | | 2002-10-31 | 00:00:00 | 56,60 | 56,60 | 55,84 | 55,93 | 1.195.000 | | 2002-11-01 | 00:00:00 | 56,10 | 57,08 | 55,90 | 57,00 | 572.000 | | 2002-11-04 | 00:00:00 | 57,40 | 58,39 | 56,79 | 58,00 | 789.000 | | 2002-11-05 | 00:00:00 | 58,00 | 58,46 | 57,82 | 58,12 | 588.200 | | 2002-11-06 | 00:00:00 | 58,22 | 59,48 | 58,15 | 58,65 | 700.600 | | 2002-11-07 | 00:00:00 | 58,40 | 58,40 | 56,90 | 57,05 | 742.600 | | 2002-11-08 | 00:00:00 | 57,15 | 57,50 | 56,91 | 57,10 | 983.000 | | 2002-11-11 | 00:00:00 | 57,10 | 57,81 | 56,68 | 56,80 | 357.600 | | 2002-11-12 | 00:00:00 | 56,80 | 57,40 | 56,40 | 57,23 | 608.800 | | 2002-11-13 | 00:00:00 | 57,50 | 58,38 | 57,01 | 57,20 | 657.200 | | 2002-11-14 | 00:00:00 | 57,00 | 57,10 | 56,00 | 56,20 | 792.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
