(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 36,65 | 37,49 | 36,19 | 37,48 | 887.300 | | 2001-10-08 | 00:00:00 | 37,48 | 37,99 | 37,33 | 37,80 | 806.300 | | 2001-10-09 | 00:00:00 | 37,98 | 38,62 | 37,29 | 37,41 | 1.250.700 | | 2001-10-10 | 00:00:00 | 37,41 | 38,07 | 37,35 | 37,71 | 739.700 | | 2001-10-11 | 00:00:00 | 37,60 | 38,27 | 37,36 | 37,95 | 1.185.800 | | 2001-10-12 | 00:00:00 | 37,57 | 38,08 | 37,10 | 38,00 | 782.600 | | 2001-10-15 | 00:00:00 | 37,75 | 38,12 | 37,45 | 38,11 | 996.000 | | 2001-10-16 | 00:00:00 | 38,36 | 38,48 | 37,76 | 37,97 | 738.200 | | 2001-10-17 | 00:00:00 | 37,95 | 38,04 | 36,71 | 36,81 | 646.700 | | 2001-10-18 | 00:00:00 | 36,95 | 37,05 | 36,40 | 36,75 | 656.400 | | 2001-10-19 | 00:00:00 | 36,50 | 36,96 | 36,19 | 36,55 | 842.200 | | 2001-10-22 | 00:00:00 | 36,75 | 37,88 | 36,30 | 37,65 | 506.600 | | 2001-10-23 | 00:00:00 | 37,57 | 38,01 | 37,20 | 37,40 | 596.900 | | 2001-10-24 | 00:00:00 | 37,75 | 37,87 | 37,17 | 37,35 | 460.000 | | 2001-10-25 | 00:00:00 | 37,25 | 37,45 | 36,85 | 37,22 | 535.700 | | 2001-10-26 | 00:00:00 | 37,30 | 37,39 | 36,40 | 36,70 | 398.600 | | 2001-10-29 | 00:00:00 | 36,87 | 36,98 | 36,04 | 36,26 | 440.900 | | 2001-10-30 | 00:00:00 | 35,50 | 35,90 | 34,81 | 35,22 | 764.100 | | 2001-10-31 | 00:00:00 | 35,07 | 36,15 | 35,05 | 35,80 | 455.500 | | 2001-11-01 | 00:00:00 | 35,90 | 37,20 | 35,85 | 37,12 | 2.219.000 | | 2001-11-02 | 00:00:00 | 37,15 | 37,49 | 36,50 | 37,24 | 913.800 | | 2001-11-05 | 00:00:00 | 37,24 | 38,00 | 37,20 | 37,88 | 1.053.100 | | 2001-11-06 | 00:00:00 | 37,95 | 37,99 | 36,30 | 36,95 | 749.200 | | 2001-11-07 | 00:00:00 | 36,95 | 37,35 | 36,41 | 36,70 | 579.900 | | 2001-11-08 | 00:00:00 | 36,69 | 36,70 | 32,00 | 32,77 | 5.718.600 | | 2001-11-09 | 00:00:00 | 33,00 | 34,23 | 33,00 | 33,98 | 2.984.200 | | 2001-11-12 | 00:00:00 | 33,80 | 33,80 | 32,68 | 32,98 | 1.167.300 | | 2001-11-13 | 00:00:00 | 33,60 | 33,82 | 32,85 | 33,70 | 1.560.600 | | 2001-11-14 | 00:00:00 | 33,47 | 33,48 | 33,00 | 33,25 | 1.216.800 | | 2001-11-15 | 00:00:00 | 33,05 | 33,25 | 32,60 | 33,00 | 1.192.500 | | 2001-11-16 | 00:00:00 | 33,20 | 33,24 | 30,75 | 32,21 | 2.186.700 | | 2001-11-19 | 00:00:00 | 32,45 | 33,07 | 31,74 | 32,40 | 1.554.000 | | 2001-11-20 | 00:00:00 | 32,30 | 32,30 | 31,75 | 32,07 | 1.691.000 | | 2001-11-21 | 00:00:00 | 32,20 | 32,20 | 31,87 | 32,02 | 845.500 | | 2001-11-23 | 00:00:00 | 32,21 | 32,46 | 32,15 | 32,30 | 246.100 | | 2001-11-26 | 00:00:00 | 32,53 | 32,69 | 31,85 | 32,49 | 690.300 | | 2001-11-27 | 00:00:00 | 32,42 | 33,00 | 31,98 | 32,49 | 917.900 | | 2001-11-28 | 00:00:00 | 32,49 | 33,49 | 32,45 | 32,96 | 864.200 | | 2001-11-29 | 00:00:00 | 32,76 | 33,77 | 32,60 | 33,76 | 1.293.600 | | 2001-11-30 | 00:00:00 | 33,51 | 33,97 | 33,48 | 33,87 | 792.100 | | 2001-12-03 | 00:00:00 | 33,70 | 34,23 | 33,70 | 33,98 | 1.082.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
