(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 35,97 | 36,22 | 35,62 | 36,22 | 1.095.200 | | 2002-02-01 | 00:00:00 | 36,29 | 36,58 | 36,16 | 36,45 | 9.444 | | 2002-02-04 | 00:00:00 | 36,55 | 36,73 | 36,10 | 36,35 | 1.292.600 | | 2002-02-05 | 00:00:00 | 36,10 | 36,90 | 35,75 | 36,66 | 1.448.400 | | 2002-02-06 | 00:00:00 | 36,60 | 37,10 | 35,99 | 36,35 | 1.843.800 | | 2002-02-07 | 00:00:00 | 36,20 | 36,31 | 35,90 | 36,01 | 792.000 | | 2002-02-08 | 00:00:00 | 36,15 | 36,23 | 35,70 | 35,97 | 1.391.700 | | 2002-02-11 | 00:00:00 | 36,23 | 36,80 | 35,92 | 36,69 | 1.396.700 | | 2002-02-12 | 00:00:00 | 36,69 | 37,00 | 36,60 | 37,00 | 1.636.300 | | 2002-02-13 | 00:00:00 | 37,00 | 37,49 | 36,37 | 36,68 | 1.569.500 | | 2002-02-14 | 00:00:00 | 36,68 | 37,06 | 36,50 | 36,74 | 970.100 | | 2002-02-15 | 00:00:00 | 36,99 | 37,53 | 36,75 | 37,43 | 1.114.800 | | 2002-02-19 | 00:00:00 | 37,05 | 37,33 | 36,95 | 37,00 | 693.400 | | 2002-02-20 | 00:00:00 | 36,95 | 37,15 | 36,60 | 36,92 | 973.400 | | 2002-02-21 | 00:00:00 | 37,10 | 37,10 | 36,63 | 36,66 | 1.018.700 | | 2002-02-22 | 00:00:00 | 36,60 | 37,24 | 36,50 | 37,02 | 720.800 | | 2002-02-25 | 00:00:00 | 36,95 | 37,20 | 36,71 | 37,01 | 744.400 | | 2002-02-26 | 00:00:00 | 37,00 | 37,99 | 36,95 | 37,62 | 1.124.800 | | 2002-02-27 | 00:00:00 | 37,80 | 37,94 | 36,70 | 37,35 | 1.060.000 | | 2002-02-28 | 00:00:00 | 37,30 | 37,30 | 36,45 | 36,69 | 940.000 | | 2002-03-01 | 00:00:00 | 36,48 | 37,10 | 36,25 | 37,09 | 1.400.000 | | 2002-03-04 | 00:00:00 | 37,14 | 37,92 | 37,14 | 37,46 | 688.400 | | 2002-03-05 | 00:00:00 | 37,35 | 37,44 | 36,45 | 36,70 | 904.100 | | 2002-03-06 | 00:00:00 | 36,60 | 36,96 | 36,51 | 36,85 | 939.600 | | 2002-03-07 | 00:00:00 | 37,05 | 37,05 | 35,69 | 35,90 | 1.430.800 | | 2002-03-08 | 00:00:00 | 36,15 | 36,51 | 36,02 | 36,51 | 1.030.000 | | 2002-03-11 | 00:00:00 | 36,76 | 37,00 | 36,52 | 36,61 | 597.700 | | 2002-03-12 | 00:00:00 | 36,57 | 36,57 | 35,79 | 36,34 | 1.296.400 | | 2002-03-13 | 00:00:00 | 36,30 | 36,71 | 36,06 | 36,56 | 906.900 | | 2002-03-14 | 00:00:00 | 36,75 | 36,83 | 36,46 | 36,61 | 739.100 | | 2002-03-15 | 00:00:00 | 37,00 | 37,49 | 36,80 | 37,27 | 849.500 | | 2002-03-18 | 00:00:00 | 37,30 | 37,43 | 36,81 | 37,12 | 472.700 | | 2002-03-19 | 00:00:00 | 37,11 | 37,20 | 36,70 | 36,80 | 580.100 | | 2002-03-20 | 00:00:00 | 36,60 | 36,83 | 36,24 | 36,30 | 755.600 | | 2002-03-21 | 00:00:00 | 36,45 | 36,65 | 36,36 | 36,50 | 788.700 | | 2002-03-22 | 00:00:00 | 36,35 | 36,50 | 36,03 | 36,28 | 998.400 | | 2002-03-25 | 00:00:00 | 36,35 | 36,35 | 35,90 | 35,93 | 809.400 | | 2002-03-26 | 00:00:00 | 36,00 | 36,40 | 35,95 | 36,36 | 596.600 | | 2002-03-27 | 00:00:00 | 36,45 | 37,25 | 36,42 | 37,18 | 403.100 | | 2002-03-28 | 00:00:00 | 37,30 | 37,77 | 37,30 | 37,72 | 753.900 | | 2002-04-01 | 00:00:00 | 37,72 | 37,72 | 36,77 | 36,97 | 528.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
