(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 29,67 | 29,72 | 28,95 | 28,96 | 1.005.500 | | 2002-09-20 | 00:00:00 | 28,96 | 29,25 | 28,60 | 28,75 | 1.544.300 | | 2002-09-23 | 00:00:00 | 28,30 | 28,85 | 28,20 | 28,39 | 922.600 | | 2002-09-24 | 00:00:00 | 28,39 | 28,60 | 27,88 | 27,97 | 1.038.400 | | 2002-09-25 | 00:00:00 | 28,35 | 29,15 | 28,32 | 29,10 | 712.300 | | 2002-09-26 | 00:00:00 | 28,95 | 29,15 | 28,29 | 28,85 | 1.120.400 | | 2002-09-27 | 00:00:00 | 28,75 | 29,28 | 28,56 | 28,63 | 671.800 | | 2002-09-30 | 00:00:00 | 28,43 | 28,85 | 27,81 | 28,40 | 1.148.200 | | 2002-10-01 | 00:00:00 | 28,55 | 29,25 | 28,44 | 29,25 | 1.180.300 | | 2002-10-02 | 00:00:00 | 29,25 | 29,65 | 28,63 | 28,74 | 780.000 | | 2002-10-03 | 00:00:00 | 28,60 | 29,61 | 28,60 | 29,11 | 676.300 | | 2002-10-04 | 00:00:00 | 29,66 | 29,90 | 28,89 | 29,14 | 803.900 | | 2002-10-07 | 00:00:00 | 29,20 | 30,36 | 29,20 | 29,85 | 1.318.000 | | 2002-10-08 | 00:00:00 | 29,95 | 30,27 | 28,90 | 28,93 | 1.477.300 | | 2002-10-09 | 00:00:00 | 28,94 | 29,14 | 28,50 | 28,56 | 1.251.200 | | 2002-10-10 | 00:00:00 | 28,35 | 29,32 | 28,35 | 28,90 | 1.209.900 | | 2002-10-11 | 00:00:00 | 29,25 | 29,67 | 28,70 | 29,22 | 927.400 | | 2002-10-14 | 00:00:00 | 29,23 | 30,21 | 29,23 | 29,75 | 600.900 | | 2002-10-15 | 00:00:00 | 30,30 | 30,48 | 29,05 | 29,25 | 1.523.400 | | 2002-10-16 | 00:00:00 | 29,25 | 29,90 | 29,05 | 29,56 | 1.149.000 | | 2002-10-17 | 00:00:00 | 30,25 | 30,45 | 29,86 | 30,37 | 887.400 | | 2002-10-18 | 00:00:00 | 30,15 | 30,39 | 29,95 | 30,20 | 630.500 | | 2002-10-21 | 00:00:00 | 29,85 | 30,30 | 29,72 | 30,08 | 462.200 | | 2002-10-22 | 00:00:00 | 30,08 | 30,08 | 29,50 | 29,64 | 661.200 | | 2002-10-23 | 00:00:00 | 29,63 | 29,89 | 29,30 | 29,86 | 854.500 | | 2002-10-24 | 00:00:00 | 29,87 | 30,20 | 29,44 | 29,60 | 730.200 | | 2002-10-25 | 00:00:00 | 29,52 | 30,64 | 29,40 | 30,50 | 691.900 | | 2002-10-28 | 00:00:00 | 30,53 | 30,90 | 30,00 | 30,07 | 777.500 | | 2002-10-29 | 00:00:00 | 29,98 | 30,07 | 29,65 | 29,93 | 613.700 | | 2002-10-30 | 00:00:00 | 29,78 | 29,98 | 29,55 | 29,76 | 452.300 | | 2002-10-31 | 00:00:00 | 29,52 | 29,84 | 29,29 | 29,51 | 1.048.700 | | 2002-11-01 | 00:00:00 | 29,42 | 30,88 | 29,40 | 30,35 | 751.700 | | 2002-11-04 | 00:00:00 | 30,48 | 31,10 | 30,35 | 30,37 | 716.100 | | 2002-11-05 | 00:00:00 | 30,18 | 30,98 | 30,18 | 30,72 | 619.200 | | 2002-11-06 | 00:00:00 | 30,92 | 31,92 | 30,72 | 31,70 | 996.900 | | 2002-11-07 | 00:00:00 | 31,00 | 31,80 | 30,88 | 31,01 | 839.300 | | 2002-11-08 | 00:00:00 | 29,90 | 30,96 | 29,80 | 30,80 | 685.200 | | 2002-11-11 | 00:00:00 | 30,79 | 30,86 | 29,98 | 30,02 | 645.800 | | 2002-11-12 | 00:00:00 | 30,45 | 30,65 | 29,95 | 30,27 | 926.900 | | 2002-11-13 | 00:00:00 | 30,28 | 30,29 | 29,89 | 30,17 | 992.100 | | 2002-11-14 | 00:00:00 | 30,37 | 30,48 | 29,69 | 30,00 | 978.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
