(Login BolsaPT & Canal Forex) |
|
Becton - [Ticker: BDX] | | Última Trade | 208,425 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | Variação | -0,245 (-0.117%) | Capitalização Bolsista | 0 | Bid / Ask | 208,400 x 100 - 208,450 x 400 | EPS | 0,00 | Abertura | 207,530 | PER | 0,00% | Máximo | 210,100 | Pagamento Dividendo | | Mínimo | 203,990 | Data Ex-Dividendo | | Fecho Anterior | 208,670 | Yield | | Volume | 1.645.438 | 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 BDX de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-06-07 | 00:00:00 | 35,75 | 35,84 | 34,95 | 35,30 | 504.900 | 2001-06-08 | 00:00:00 | 34,60 | 35,13 | 34,60 | 35,12 | 696.300 | 2001-06-11 | 00:00:00 | 34,87 | 34,98 | 34,31 | 34,48 | 985.000 | 2001-06-12 | 00:00:00 | 34,35 | 35,08 | 34,23 | 34,65 | 979.200 | 2001-06-13 | 00:00:00 | 34,45 | 35,04 | 34,40 | 34,93 | 525.100 | 2001-06-14 | 00:00:00 | 34,94 | 34,97 | 34,47 | 34,55 | 418.200 | 2001-06-15 | 00:00:00 | 34,35 | 34,99 | 34,26 | 34,98 | 784.700 | 2001-06-18 | 00:00:00 | 34,75 | 35,23 | 34,44 | 35,19 | 657.600 | 2001-06-19 | 00:00:00 | 35,19 | 35,19 | 34,60 | 35,01 | 691.300 | 2001-06-20 | 00:00:00 | 35,02 | 35,80 | 35,02 | 35,80 | 1.477.300 | 2001-06-21 | 00:00:00 | 35,75 | 36,50 | 35,70 | 36,00 | 1.272.200 | 2001-06-22 | 00:00:00 | 36,00 | 36,00 | 35,23 | 35,71 | 649.900 | 2001-06-25 | 00:00:00 | 35,60 | 35,80 | 35,30 | 35,40 | 399.800 | 2001-06-26 | 00:00:00 | 35,37 | 35,86 | 35,32 | 35,61 | 733.700 | 2001-06-27 | 00:00:00 | 35,40 | 35,80 | 35,20 | 35,30 | 786.100 | 2001-06-28 | 00:00:00 | 35,15 | 35,82 | 35,03 | 35,57 | 712.200 | 2001-06-29 | 00:00:00 | 35,32 | 36,05 | 35,29 | 35,79 | 855.500 | 2001-07-02 | 00:00:00 | 36,04 | 36,45 | 35,75 | 36,02 | 1.029.100 | 2001-07-03 | 00:00:00 | 35,90 | 35,91 | 35,40 | 35,72 | 281.600 | 2001-07-05 | 00:00:00 | 35,72 | 36,15 | 35,44 | 36,06 | 392.000 | 2001-07-06 | 00:00:00 | 35,81 | 35,81 | 35,00 | 35,28 | 403.700 | 2001-07-09 | 00:00:00 | 35,28 | 35,85 | 34,92 | 35,67 | 431.400 | 2001-07-10 | 00:00:00 | 35,60 | 36,20 | 34,95 | 35,81 | 831.900 | 2001-07-11 | 00:00:00 | 35,70 | 35,90 | 34,88 | 35,21 | 770.500 | 2001-07-12 | 00:00:00 | 35,20 | 35,82 | 34,85 | 35,63 | 484.100 | 2001-07-13 | 00:00:00 | 35,45 | 36,15 | 35,45 | 36,10 | 516.800 | 2001-07-16 | 00:00:00 | 36,11 | 37,82 | 36,00 | 36,92 | 1.371.100 | 2001-07-17 | 00:00:00 | 36,95 | 37,27 | 36,66 | 36,69 | 516.100 | 2001-07-18 | 00:00:00 | 36,75 | 37,23 | 36,40 | 36,56 | 743.000 | 2001-07-19 | 00:00:00 | 36,65 | 36,88 | 33,40 | 33,86 | 3.442.400 | 2001-07-20 | 00:00:00 | 34,00 | 34,76 | 33,78 | 34,74 | 2.005.500 | 2001-07-23 | 00:00:00 | 34,49 | 34,94 | 34,20 | 34,80 | 587.400 | 2001-07-24 | 00:00:00 | 34,43 | 34,54 | 33,92 | 34,32 | 783.400 | 2001-07-25 | 00:00:00 | 34,25 | 34,38 | 33,86 | 34,38 | 693.300 | 2001-07-26 | 00:00:00 | 34,15 | 34,80 | 33,92 | 34,79 | 474.500 | 2001-07-27 | 00:00:00 | 34,74 | 34,84 | 34,24 | 34,83 | 575.800 | 2001-07-30 | 00:00:00 | 34,70 | 34,76 | 34,25 | 34,45 | 306.400 | 2001-07-31 | 00:00:00 | 34,12 | 34,84 | 34,12 | 34,56 | 468.200 | 2001-08-01 | 00:00:00 | 34,55 | 34,95 | 34,00 | 34,23 | 503.400 | 2001-08-02 | 00:00:00 | 34,25 | 34,35 | 33,45 | 33,57 | 459.200 | 2001-08-03 | 00:00:00 | 33,50 | 33,50 | 33,00 | 33,49 | 481.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|