(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 | | 2002-07-24 | 00:00:00 | 25,20 | 26,58 | 24,95 | 26,56 | 1.788.700 | | 2002-07-25 | 00:00:00 | 26,50 | 27,25 | 25,85 | 26,97 | 1.889.900 | | 2002-07-26 | 00:00:00 | 26,75 | 27,39 | 26,28 | 27,20 | 1.455.000 | | 2002-07-29 | 00:00:00 | 27,40 | 27,90 | 27,30 | 27,66 | 1.611.500 | | 2002-07-30 | 00:00:00 | 27,75 | 29,40 | 27,57 | 28,50 | 1.635.300 | | 2002-07-31 | 00:00:00 | 28,64 | 29,15 | 28,15 | 29,06 | 1.507.700 | | 2002-08-01 | 00:00:00 | 29,06 | 29,85 | 28,42 | 29,16 | 1.232.300 | | 2002-08-02 | 00:00:00 | 29,20 | 29,75 | 28,95 | 29,38 | 1.128.000 | | 2002-08-05 | 00:00:00 | 29,38 | 29,38 | 28,03 | 28,12 | 1.067.400 | | 2002-08-06 | 00:00:00 | 28,43 | 29,35 | 28,43 | 28,70 | 917.800 | | 2002-08-07 | 00:00:00 | 28,80 | 29,10 | 28,38 | 29,00 | 1.143.600 | | 2002-08-08 | 00:00:00 | 29,07 | 29,90 | 28,89 | 29,72 | 941.100 | | 2002-08-09 | 00:00:00 | 29,25 | 30,21 | 29,00 | 29,90 | 929.400 | | 2002-08-12 | 00:00:00 | 29,75 | 30,26 | 29,50 | 30,00 | 573.100 | | 2002-08-13 | 00:00:00 | 29,75 | 30,10 | 29,20 | 29,24 | 600.600 | | 2002-08-14 | 00:00:00 | 29,08 | 29,85 | 28,99 | 29,80 | 917.700 | | 2002-08-15 | 00:00:00 | 29,90 | 30,36 | 29,73 | 29,90 | 768.500 | | 2002-08-16 | 00:00:00 | 29,55 | 30,25 | 29,45 | 29,68 | 803.000 | | 2002-08-19 | 00:00:00 | 29,93 | 30,60 | 29,76 | 30,50 | 718.700 | | 2002-08-20 | 00:00:00 | 30,50 | 31,00 | 30,27 | 30,59 | 790.200 | | 2002-08-21 | 00:00:00 | 30,65 | 30,96 | 30,15 | 30,71 | 440.700 | | 2002-08-22 | 00:00:00 | 30,91 | 31,48 | 30,60 | 31,40 | 518.100 | | 2002-08-23 | 00:00:00 | 31,32 | 31,64 | 30,93 | 31,03 | 406.600 | | 2002-08-26 | 00:00:00 | 31,20 | 31,40 | 30,78 | 31,35 | 329.400 | | 2002-08-27 | 00:00:00 | 31,50 | 31,62 | 30,66 | 30,75 | 437.900 | | 2002-08-28 | 00:00:00 | 30,76 | 30,90 | 30,35 | 30,41 | 383.700 | | 2002-08-29 | 00:00:00 | 30,00 | 30,64 | 29,87 | 30,20 | 574.600 | | 2002-08-30 | 00:00:00 | 30,40 | 30,99 | 30,35 | 30,53 | 484.600 | | 2002-09-03 | 00:00:00 | 30,20 | 30,20 | 28,85 | 29,40 | 1.250.900 | | 2002-09-04 | 00:00:00 | 29,80 | 30,40 | 29,30 | 30,30 | 801.900 | | 2002-09-05 | 00:00:00 | 30,20 | 30,38 | 28,90 | 29,98 | 775.300 | | 2002-09-06 | 00:00:00 | 30,30 | 30,64 | 30,00 | 30,45 | 446.800 | | 2002-09-09 | 00:00:00 | 30,17 | 31,00 | 30,04 | 30,66 | 450.900 | | 2002-09-10 | 00:00:00 | 30,65 | 30,73 | 30,05 | 30,55 | 477.400 | | 2002-09-11 | 00:00:00 | 30,75 | 31,01 | 30,45 | 30,45 | 517.500 | | 2002-09-12 | 00:00:00 | 30,45 | 30,46 | 29,90 | 29,95 | 585.700 | | 2002-09-13 | 00:00:00 | 29,95 | 30,23 | 29,78 | 30,14 | 518.900 | | 2002-09-16 | 00:00:00 | 30,15 | 30,44 | 29,49 | 30,30 | 466.600 | | 2002-09-17 | 00:00:00 | 30,80 | 31,17 | 29,45 | 29,66 | 557.200 | | 2002-09-18 | 00:00:00 | 29,66 | 30,12 | 29,45 | 29,70 | 644.100 | | 2002-09-19 | 00:00:00 | 29,67 | 29,72 | 28,95 | 28,96 | 1.005.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
