(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 37,72 | 37,72 | 36,77 | 36,97 | 528.900 | | 2002-04-02 | 00:00:00 | 37,00 | 37,20 | 36,49 | 36,57 | 907.300 | | 2002-04-03 | 00:00:00 | 36,64 | 37,05 | 36,48 | 36,77 | 736.000 | | 2002-04-04 | 00:00:00 | 36,65 | 37,00 | 36,40 | 36,69 | 710.300 | | 2002-04-05 | 00:00:00 | 36,65 | 36,95 | 36,13 | 36,18 | 661.000 | | 2002-04-08 | 00:00:00 | 36,15 | 36,50 | 36,10 | 36,26 | 490.800 | | 2002-04-09 | 00:00:00 | 36,57 | 37,23 | 36,47 | 37,10 | 700.200 | | 2002-04-10 | 00:00:00 | 37,40 | 38,32 | 37,16 | 38,32 | 914.000 | | 2002-04-11 | 00:00:00 | 38,47 | 38,50 | 37,55 | 37,80 | 615.600 | | 2002-04-12 | 00:00:00 | 37,80 | 38,25 | 37,40 | 38,22 | 621.500 | | 2002-04-15 | 00:00:00 | 38,00 | 38,18 | 37,70 | 38,11 | 477.400 | | 2002-04-16 | 00:00:00 | 38,15 | 38,50 | 37,95 | 38,47 | 469.200 | | 2002-04-17 | 00:00:00 | 38,40 | 38,60 | 37,91 | 37,94 | 769.800 | | 2002-04-18 | 00:00:00 | 37,95 | 38,03 | 37,40 | 37,46 | 1.228.000 | | 2002-04-19 | 00:00:00 | 37,25 | 37,45 | 36,90 | 37,35 | 1.308.500 | | 2002-04-22 | 00:00:00 | 37,35 | 38,01 | 37,35 | 37,71 | 1.102.000 | | 2002-04-23 | 00:00:00 | 37,72 | 37,72 | 37,20 | 37,45 | 786.000 | | 2002-04-24 | 00:00:00 | 37,80 | 37,90 | 36,71 | 36,89 | 678.100 | | 2002-04-25 | 00:00:00 | 36,50 | 38,09 | 36,30 | 37,79 | 1.076.500 | | 2002-04-26 | 00:00:00 | 38,13 | 38,13 | 37,12 | 37,47 | 468.500 | | 2002-04-29 | 00:00:00 | 37,65 | 37,65 | 36,63 | 36,68 | 468.900 | | 2002-04-30 | 00:00:00 | 36,70 | 37,17 | 36,35 | 37,17 | 771.200 | | 2002-05-01 | 00:00:00 | 37,07 | 37,92 | 36,35 | 37,75 | 515.900 | | 2002-05-02 | 00:00:00 | 37,55 | 38,12 | 37,10 | 37,44 | 530.800 | | 2002-05-03 | 00:00:00 | 38,00 | 38,00 | 37,02 | 37,35 | 421.700 | | 2002-05-06 | 00:00:00 | 37,30 | 37,35 | 36,95 | 37,10 | 462.700 | | 2002-05-07 | 00:00:00 | 37,00 | 37,25 | 36,39 | 36,45 | 503.800 | | 2002-05-08 | 00:00:00 | 36,50 | 37,30 | 36,30 | 37,19 | 577.200 | | 2002-05-09 | 00:00:00 | 37,00 | 37,27 | 36,45 | 36,46 | 498.300 | | 2002-05-10 | 00:00:00 | 36,55 | 36,60 | 36,18 | 36,27 | 686.600 | | 2002-05-13 | 00:00:00 | 36,05 | 36,62 | 36,05 | 36,52 | 641.000 | | 2002-05-14 | 00:00:00 | 36,74 | 36,80 | 36,18 | 36,44 | 776.300 | | 2002-05-15 | 00:00:00 | 36,44 | 36,79 | 36,35 | 36,53 | 904.100 | | 2002-05-16 | 00:00:00 | 36,65 | 36,79 | 36,50 | 36,60 | 581.300 | | 2002-05-17 | 00:00:00 | 36,45 | 37,15 | 36,45 | 37,15 | 763.800 | | 2002-05-20 | 00:00:00 | 37,15 | 37,40 | 36,79 | 37,15 | 543.700 | | 2002-05-21 | 00:00:00 | 36,90 | 37,95 | 36,90 | 37,35 | 682.000 | | 2002-05-22 | 00:00:00 | 37,51 | 37,65 | 36,82 | 37,19 | 528.300 | | 2002-05-23 | 00:00:00 | 37,19 | 37,50 | 37,15 | 37,48 | 568.100 | | 2002-05-24 | 00:00:00 | 37,70 | 37,75 | 37,25 | 37,44 | 535.700 | | 2002-05-28 | 00:00:00 | 37,69 | 37,86 | 37,01 | 37,25 | 437.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
