(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 | | 2002-11-14 | 00:00:00 | 57,00 | 57,10 | 56,00 | 56,20 | 792.000 | | 2002-11-15 | 00:00:00 | 56,20 | 57,47 | 56,12 | 57,47 | 507.800 | | 2002-11-18 | 00:00:00 | 57,57 | 59,20 | 57,57 | 57,96 | 718.200 | | 2002-11-19 | 00:00:00 | 57,97 | 57,97 | 57,15 | 57,66 | 757.000 | | 2002-11-20 | 00:00:00 | 57,66 | 58,55 | 57,66 | 58,15 | 621.600 | | 2002-11-21 | 00:00:00 | 58,32 | 59,45 | 58,15 | 58,87 | 610.800 | | 2002-11-22 | 00:00:00 | 58,75 | 59,20 | 58,50 | 59,11 | 744.000 | | 2002-11-25 | 00:00:00 | 58,65 | 58,74 | 56,79 | 56,85 | 634.200 | | 2002-11-26 | 00:00:00 | 56,85 | 56,97 | 55,42 | 56,55 | 1.040.200 | | 2002-11-27 | 00:00:00 | 56,90 | 56,90 | 55,50 | 56,05 | 677.200 | | 2002-11-29 | 00:00:00 | 56,75 | 56,75 | 55,39 | 55,50 | 247.000 | | 2002-12-02 | 00:00:00 | 55,61 | 56,05 | 53,80 | 55,42 | 1.391.800 | | 2002-12-03 | 00:00:00 | 55,42 | 56,28 | 55,00 | 55,95 | 506.400 | | 2002-12-04 | 00:00:00 | 55,98 | 56,86 | 55,02 | 56,43 | 469.600 | | 2002-12-05 | 00:00:00 | 56,31 | 57,08 | 56,00 | 56,90 | 402.400 | | 2002-12-06 | 00:00:00 | 56,25 | 57,15 | 56,23 | 57,15 | 365.800 | | 2002-12-09 | 00:00:00 | 57,15 | 57,82 | 56,50 | 56,64 | 528.800 | | 2002-12-10 | 00:00:00 | 56,69 | 56,77 | 55,76 | 56,36 | 489.400 | | 2002-12-11 | 00:00:00 | 56,45 | 57,52 | 56,36 | 57,36 | 408.400 | | 2002-12-12 | 00:00:00 | 57,36 | 57,50 | 56,86 | 57,24 | 190.800 | | 2002-12-13 | 00:00:00 | 57,20 | 57,21 | 56,45 | 56,80 | 382.000 | | 2002-12-16 | 00:00:00 | 56,65 | 57,76 | 56,11 | 57,75 | 1.102.600 | | 2002-12-17 | 00:00:00 | 57,75 | 58,15 | 57,63 | 57,83 | 466.000 | | 2002-12-18 | 00:00:00 | 57,75 | 57,83 | 57,21 | 57,63 | 640.000 | | 2002-12-19 | 00:00:00 | 57,64 | 58,60 | 57,30 | 57,34 | 618.200 | | 2002-12-20 | 00:00:00 | 57,27 | 58,76 | 57,08 | 58,76 | 718.600 | | 2002-12-23 | 00:00:00 | 58,60 | 59,87 | 58,55 | 59,48 | 700.400 | | 2002-12-24 | 00:00:00 | 59,48 | 59,57 | 58,02 | 58,12 | 553.600 | | 2002-12-26 | 00:00:00 | 58,37 | 58,37 | 57,50 | 57,61 | 492.200 | | 2002-12-27 | 00:00:00 | 57,60 | 57,70 | 56,45 | 56,57 | 431.200 | | 2002-12-30 | 00:00:00 | 56,72 | 57,61 | 56,50 | 57,48 | 251.000 | | 2002-12-31 | 00:00:00 | 57,40 | 58,25 | 57,20 | 58,00 | 916.000 | | 2003-01-02 | 00:00:00 | 58,25 | 59,76 | 58,00 | 59,40 | 1.090.000 | | 2003-01-03 | 00:00:00 | 59,25 | 59,40 | 58,98 | 59,30 | 528.400 | | 2003-01-06 | 00:00:00 | 59,30 | 59,37 | 58,79 | 58,79 | 626.200 | | 2003-01-07 | 00:00:00 | 58,54 | 58,79 | 57,75 | 57,92 | 467.200 | | 2003-01-08 | 00:00:00 | 58,18 | 58,18 | 56,85 | 57,03 | 506.200 | | 2003-01-09 | 00:00:00 | 57,55 | 58,00 | 57,36 | 58,00 | 617.800 | | 2003-01-10 | 00:00:00 | 58,05 | 58,74 | 58,05 | 58,50 | 1.096.800 | | 2003-01-13 | 00:00:00 | 58,75 | 58,86 | 57,79 | 57,99 | 691.600 | | 2003-01-14 | 00:00:00 | 57,99 | 59,00 | 57,46 | 58,89 | 484.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
