(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 37,69 | 37,86 | 37,01 | 37,25 | 437.000 | | 2002-05-29 | 00:00:00 | 37,26 | 37,90 | 37,20 | 37,63 | 437.400 | | 2002-05-30 | 00:00:00 | 37,57 | 37,80 | 37,53 | 37,69 | 495.900 | | 2002-05-31 | 00:00:00 | 37,69 | 38,00 | 37,35 | 37,60 | 795.200 | | 2002-06-03 | 00:00:00 | 37,85 | 38,38 | 37,56 | 37,88 | 859.800 | | 2002-06-04 | 00:00:00 | 37,95 | 37,95 | 37,05 | 37,20 | 731.300 | | 2002-06-05 | 00:00:00 | 37,10 | 37,22 | 36,39 | 36,91 | 629.400 | | 2002-06-06 | 00:00:00 | 36,98 | 36,98 | 36,05 | 36,11 | 757.100 | | 2002-06-07 | 00:00:00 | 36,11 | 36,47 | 35,70 | 36,30 | 565.100 | | 2002-06-10 | 00:00:00 | 36,37 | 36,69 | 36,05 | 36,32 | 664.500 | | 2002-06-11 | 00:00:00 | 36,45 | 36,48 | 35,69 | 35,82 | 815.100 | | 2002-06-12 | 00:00:00 | 35,40 | 35,42 | 34,76 | 35,10 | 1.273.100 | | 2002-06-13 | 00:00:00 | 34,92 | 35,29 | 34,85 | 35,00 | 681.400 | | 2002-06-14 | 00:00:00 | 35,25 | 35,25 | 34,66 | 34,99 | 870.800 | | 2002-06-17 | 00:00:00 | 35,10 | 35,64 | 34,98 | 35,64 | 1.173.400 | | 2002-06-18 | 00:00:00 | 35,70 | 36,09 | 35,30 | 35,97 | 735.200 | | 2002-06-19 | 00:00:00 | 35,97 | 36,12 | 34,94 | 35,19 | 1.417.100 | | 2002-06-20 | 00:00:00 | 35,14 | 35,72 | 35,00 | 35,00 | 860.900 | | 2002-06-21 | 00:00:00 | 34,70 | 35,15 | 34,21 | 34,47 | 1.371.000 | | 2002-06-24 | 00:00:00 | 34,60 | 35,15 | 34,20 | 34,70 | 732.700 | | 2002-06-25 | 00:00:00 | 34,95 | 35,00 | 33,59 | 33,66 | 1.113.300 | | 2002-06-26 | 00:00:00 | 33,67 | 34,55 | 33,51 | 34,38 | 1.043.500 | | 2002-06-27 | 00:00:00 | 34,50 | 34,88 | 34,19 | 34,70 | 994.200 | | 2002-06-28 | 00:00:00 | 34,20 | 34,83 | 34,10 | 34,45 | 987.100 | | 2002-07-01 | 00:00:00 | 34,25 | 34,71 | 33,31 | 33,78 | 891.300 | | 2002-07-02 | 00:00:00 | 32,80 | 32,80 | 30,40 | 30,98 | 3.354.700 | | 2002-07-03 | 00:00:00 | 31,00 | 31,14 | 30,45 | 31,04 | 1.540.200 | | 2002-07-05 | 00:00:00 | 31,04 | 32,19 | 30,75 | 32,19 | 320.500 | | 2002-07-08 | 00:00:00 | 32,00 | 32,25 | 31,50 | 31,70 | 913.600 | | 2002-07-09 | 00:00:00 | 31,70 | 31,95 | 30,60 | 30,60 | 1.123.200 | | 2002-07-10 | 00:00:00 | 30,55 | 30,55 | 29,70 | 29,99 | 2.086.500 | | 2002-07-11 | 00:00:00 | 29,70 | 29,70 | 28,10 | 28,99 | 2.196.900 | | 2002-07-12 | 00:00:00 | 29,15 | 30,21 | 28,78 | 29,93 | 1.481.000 | | 2002-07-15 | 00:00:00 | 29,75 | 29,90 | 28,67 | 29,50 | 869.500 | | 2002-07-16 | 00:00:00 | 29,50 | 30,05 | 28,95 | 29,30 | 1.109.800 | | 2002-07-17 | 00:00:00 | 29,30 | 30,45 | 29,30 | 30,26 | 1.106.500 | | 2002-07-18 | 00:00:00 | 30,41 | 30,41 | 27,60 | 27,95 | 1.501.200 | | 2002-07-19 | 00:00:00 | 26,60 | 26,60 | 24,70 | 25,01 | 4.405.800 | | 2002-07-22 | 00:00:00 | 25,00 | 26,15 | 24,74 | 25,86 | 2.171.800 | | 2002-07-23 | 00:00:00 | 25,50 | 26,15 | 25,34 | 25,62 | 1.621.100 | | 2002-07-24 | 00:00:00 | 25,20 | 26,58 | 24,95 | 26,56 | 1.788.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
