(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-08-11 | 00:00:00 | 222,91 | 223,49 | 222,04 | 223,11 | 427.100 | | 2016-08-12 | 00:00:00 | 222,24 | 223,36 | 220,86 | 222,50 | 308.300 | | 2016-08-16 | 00:00:00 | 221,33 | 221,56 | 218,76 | 218,78 | 493.200 | | 2016-08-17 | 00:00:00 | 219,28 | 219,28 | 216,98 | 218,18 | 456.100 | | 2016-08-22 | 00:00:00 | 218,00 | 219,10 | 217,35 | 217,97 | 324.000 | | 2016-08-23 | 00:00:00 | 218,00 | 220,29 | 217,43 | 217,68 | 428.600 | | 2016-08-24 | 00:00:00 | 217,93 | 218,13 | 214,74 | 215,00 | 383.300 | | 2016-08-25 | 00:00:00 | 215,01 | 216,98 | 214,16 | 215,32 | 295.400 | | 2016-08-26 | 00:00:00 | 215,48 | 217,40 | 215,38 | 217,07 | 351.100 | | 2016-08-29 | 00:00:00 | 217,06 | 221,08 | 217,06 | 220,37 | 460.900 | | 2016-09-06 | 00:00:00 | 221,77 | 222,15 | 220,31 | 222,04 | 271.000 | | 2016-09-07 | 00:00:00 | 221,39 | 221,60 | 219,37 | 219,73 | 350.900 | | 2016-09-08 | 00:00:00 | 218,90 | 219,39 | 218,41 | 218,78 | 260.000 | | 2016-09-09 | 00:00:00 | 217,56 | 218,16 | 213,51 | 213,55 | 444.500 | | 2016-09-12 | 00:00:00 | 212,33 | 215,59 | 212,33 | 215,33 | 370.700 | | 2016-09-13 | 00:00:00 | 214,87 | 215,78 | 212,29 | 213,02 | 614.100 | | 2016-09-14 | 00:00:00 | 213,34 | 217,36 | 213,34 | 216,91 | 650.700 | | 2016-09-15 | 00:00:00 | 221,02 | 225,67 | 217,10 | 223,63 | 810.100 | | 2016-09-16 | 00:00:00 | 226,04 | 227,76 | 225,09 | 226,25 | 740.300 | | 2016-09-19 | 00:00:00 | 225,77 | 227,52 | 225,00 | 226,75 | 424.500 | | 2016-09-26 | 00:00:00 | 228,78 | 228,78 | 227,01 | 227,89 | 463.600 | | 2016-10-04 | 00:00:00 | 223,43 | 224,32 | 220,01 | 221,58 | 460.100 | | 2016-10-05 | 00:00:00 | 221,75 | 222,15 | 220,54 | 221,36 | 460.000 | | 2016-10-06 | 00:00:00 | 221,09 | 222,63 | 219,58 | 222,25 | 390.100 | | 2016-10-07 | 00:00:00 | 222,87 | 223,25 | 221,12 | 222,97 | 366.600 | | 2016-10-13 | 00:00:00 | 217,09 | 219,73 | 215,88 | 218,66 | 580.900 | | 2016-10-14 | 00:00:00 | 219,41 | 220,91 | 219,00 | 219,80 | 450.800 | | 2016-10-17 | 00:00:00 | 219,92 | 219,92 | 218,55 | 219,04 | 323.900 | | 2016-10-20 | 00:00:00 | 220,39 | 221,59 | 219,67 | 220,19 | 251.900 | | 2016-10-21 | 00:00:00 | 218,65 | 219,59 | 216,60 | 219,38 | 371.200 | | 2016-10-24 | 00:00:00 | 220,38 | 221,10 | 218,50 | 218,92 | 404.000 | | 2016-10-25 | 00:00:00 | 219,38 | 220,06 | 214,89 | 214,94 | 572.100 | | 2016-10-26 | 00:00:00 | 219,07 | 220,31 | 213,88 | 214,95 | 769.800 | | 2016-11-07 | 00:00:00 | 220,11 | 221,62 | 218,81 | 220,62 | 312.300 | | 2016-11-08 | 00:00:00 | 220,46 | 224,65 | 218,84 | 224,15 | 439.300 | | 2016-11-14 | 00:00:00 | 213,56 | 213,56 | 203,63 | 203,77 | 858.100 | | 2016-11-22 | 00:00:00 | 213,96 | 214,89 | 207,26 | 208,80 | 898.800 | | 2016-11-23 | 00:00:00 | 208,13 | 210,92 | 208,13 | 210,00 | 713.600 | | 2016-11-28 | 00:00:00 | 211,42 | 213,28 | 210,52 | 210,96 | 488.200 | | 2016-11-29 | 00:00:00 | 212,05 | 215,95 | 211,44 | 215,88 | 635.200 | | 2016-11-30 | 00:00:00 | 215,17 | 215,40 | 210,46 | 210,55 | 603.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
