(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 | | 2002-11-14 | 00:00:00 | 30,37 | 30,48 | 29,69 | 30,00 | 978.500 | | 2002-11-15 | 00:00:00 | 29,50 | 30,33 | 29,42 | 29,94 | 967.200 | | 2002-11-18 | 00:00:00 | 30,00 | 30,65 | 30,00 | 30,31 | 643.500 | | 2002-11-19 | 00:00:00 | 29,85 | 30,06 | 28,85 | 28,85 | 1.642.100 | | 2002-11-20 | 00:00:00 | 29,40 | 30,13 | 29,22 | 29,75 | 1.710.800 | | 2002-11-21 | 00:00:00 | 30,20 | 30,20 | 29,54 | 29,91 | 1.441.200 | | 2002-11-22 | 00:00:00 | 29,82 | 30,37 | 29,82 | 30,05 | 670.000 | | 2002-11-25 | 00:00:00 | 30,25 | 30,35 | 29,63 | 29,72 | 1.504.100 | | 2002-11-26 | 00:00:00 | 29,60 | 29,92 | 29,40 | 29,52 | 1.075.800 | | 2002-11-27 | 00:00:00 | 29,51 | 29,80 | 29,27 | 29,51 | 1.250.700 | | 2002-11-29 | 00:00:00 | 29,36 | 29,94 | 29,36 | 29,67 | 434.500 | | 2002-12-02 | 00:00:00 | 29,98 | 30,12 | 29,53 | 30,01 | 1.065.200 | | 2002-12-03 | 00:00:00 | 30,00 | 30,49 | 29,83 | 30,20 | 872.300 | | 2002-12-04 | 00:00:00 | 29,70 | 30,75 | 29,55 | 30,45 | 721.300 | | 2002-12-05 | 00:00:00 | 30,70 | 30,95 | 30,35 | 30,66 | 666.700 | | 2002-12-06 | 00:00:00 | 30,35 | 30,95 | 30,22 | 30,91 | 497.100 | | 2002-12-09 | 00:00:00 | 30,53 | 31,35 | 30,53 | 30,91 | 851.600 | | 2002-12-10 | 00:00:00 | 30,70 | 30,77 | 30,35 | 30,63 | 657.200 | | 2002-12-11 | 00:00:00 | 30,28 | 30,80 | 30,28 | 30,64 | 527.900 | | 2002-12-12 | 00:00:00 | 30,55 | 30,77 | 30,29 | 30,66 | 552.400 | | 2002-12-13 | 00:00:00 | 30,45 | 30,99 | 30,30 | 30,67 | 845.800 | | 2002-12-16 | 00:00:00 | 30,65 | 30,92 | 30,40 | 30,75 | 910.600 | | 2002-12-17 | 00:00:00 | 30,70 | 30,77 | 30,31 | 30,41 | 391.400 | | 2002-12-18 | 00:00:00 | 30,06 | 30,90 | 30,05 | 30,64 | 909.400 | | 2002-12-19 | 00:00:00 | 30,42 | 30,88 | 30,33 | 30,36 | 657.900 | | 2002-12-20 | 00:00:00 | 30,29 | 31,25 | 30,16 | 30,87 | 1.758.800 | | 2002-12-23 | 00:00:00 | 30,25 | 31,00 | 30,25 | 30,57 | 987.600 | | 2002-12-24 | 00:00:00 | 30,70 | 30,75 | 30,45 | 30,49 | 310.500 | | 2002-12-26 | 00:00:00 | 30,67 | 30,95 | 30,35 | 30,49 | 280.400 | | 2002-12-27 | 00:00:00 | 30,37 | 30,80 | 30,37 | 30,44 | 447.400 | | 2002-12-30 | 00:00:00 | 30,44 | 30,58 | 30,19 | 30,42 | 583.200 | | 2002-12-31 | 00:00:00 | 30,38 | 30,93 | 30,16 | 30,69 | 591.800 | | 2003-01-02 | 00:00:00 | 30,92 | 31,54 | 30,65 | 31,54 | 651.600 | | 2003-01-03 | 00:00:00 | 31,25 | 31,65 | 30,42 | 30,60 | 1.915.400 | | 2003-01-06 | 00:00:00 | 30,60 | 30,72 | 30,40 | 30,48 | 1.460.100 | | 2003-01-07 | 00:00:00 | 30,33 | 30,45 | 29,95 | 30,37 | 864.500 | | 2003-01-08 | 00:00:00 | 30,50 | 30,55 | 29,84 | 29,84 | 795.300 | | 2003-01-09 | 00:00:00 | 29,90 | 29,99 | 28,82 | 29,45 | 2.464.900 | | 2003-01-10 | 00:00:00 | 29,45 | 30,03 | 29,25 | 29,60 | 1.779.600 | | 2003-01-13 | 00:00:00 | 29,85 | 30,13 | 29,63 | 30,13 | 943.600 | | 2003-01-14 | 00:00:00 | 30,08 | 30,20 | 29,80 | 30,11 | 1.222.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
