(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 30,84 | 32,21 | 30,47 | 31,21 | 2.458.500 | | 2000-03-02 | 00:00:00 | 31,84 | 32,27 | 30,65 | 31,34 | 1.741.700 | | 2000-03-03 | 00:00:00 | 31,40 | 31,84 | 30,72 | 31,40 | 1.670.300 | | 2000-03-06 | 00:00:00 | 31,46 | 31,46 | 30,22 | 30,72 | 1.004.300 | | 2000-03-07 | 00:00:00 | 30,16 | 30,16 | 28,66 | 29,53 | 1.824.600 | | 2000-03-08 | 00:00:00 | 29,69 | 30,31 | 28,88 | 30,06 | 1.896.800 | | 2000-03-09 | 00:00:00 | 30,25 | 31,31 | 29,56 | 30,88 | 1.500.700 | | 2000-03-10 | 00:00:00 | 32,00 | 33,00 | 31,69 | 32,00 | 2.773.900 | | 2000-03-13 | 00:00:00 | 31,75 | 31,75 | 30,06 | 30,62 | 856.600 | | 2000-03-14 | 00:00:00 | 30,88 | 31,06 | 29,50 | 29,62 | 1.112.400 | | 2000-03-15 | 00:00:00 | 29,38 | 30,62 | 28,94 | 30,44 | 1.622.600 | | 2000-03-16 | 00:00:00 | 30,44 | 31,19 | 30,13 | 31,00 | 1.630.600 | | 2000-03-17 | 00:00:00 | 31,25 | 31,69 | 30,69 | 31,25 | 1.512.500 | | 2000-03-20 | 00:00:00 | 31,00 | 31,63 | 30,81 | 31,00 | 706.700 | | 2000-03-21 | 00:00:00 | 31,00 | 31,06 | 30,38 | 31,00 | 790.600 | | 2000-03-22 | 00:00:00 | 30,75 | 31,00 | 29,94 | 30,94 | 889.500 | | 2000-03-23 | 00:00:00 | 30,81 | 30,81 | 29,56 | 30,00 | 935.100 | | 2000-03-24 | 00:00:00 | 29,00 | 29,56 | 27,25 | 28,00 | 1.617.600 | | 2000-03-27 | 00:00:00 | 28,00 | 28,06 | 26,62 | 26,94 | 1.480.500 | | 2000-03-28 | 00:00:00 | 26,81 | 27,50 | 26,62 | 27,13 | 1.396.200 | | 2000-03-29 | 00:00:00 | 27,00 | 27,06 | 26,62 | 26,87 | 1.128.600 | | 2000-03-30 | 00:00:00 | 27,00 | 27,19 | 26,38 | 26,50 | 1.647.400 | | 2000-03-31 | 00:00:00 | 26,50 | 27,44 | 26,25 | 26,31 | 1.483.000 | | 2000-04-03 | 00:00:00 | 26,56 | 27,06 | 26,31 | 27,00 | 1.332.300 | | 2000-04-04 | 00:00:00 | 27,25 | 28,06 | 26,50 | 27,06 | 1.773.000 | | 2000-04-05 | 00:00:00 | 27,00 | 27,75 | 26,81 | 27,19 | 738.800 | | 2000-04-06 | 00:00:00 | 26,94 | 27,19 | 26,69 | 27,00 | 1.582.000 | | 2000-04-07 | 00:00:00 | 27,75 | 27,75 | 26,50 | 26,69 | 1.024.700 | | 2000-04-10 | 00:00:00 | 26,19 | 26,84 | 26,19 | 26,56 | 639.300 | | 2000-04-11 | 00:00:00 | 26,56 | 27,62 | 26,31 | 27,44 | 909.700 | | 2000-04-12 | 00:00:00 | 27,69 | 29,87 | 27,62 | 28,75 | 1.707.300 | | 2000-04-13 | 00:00:00 | 28,63 | 29,00 | 28,12 | 28,56 | 720.900 | | 2000-04-14 | 00:00:00 | 28,31 | 28,37 | 26,62 | 26,87 | 698.500 | | 2000-04-17 | 00:00:00 | 26,69 | 26,94 | 25,75 | 26,06 | 859.700 | | 2000-04-18 | 00:00:00 | 26,12 | 26,75 | 25,81 | 26,75 | 739.500 | | 2000-04-19 | 00:00:00 | 26,75 | 26,75 | 25,75 | 25,81 | 1.293.200 | | 2000-04-20 | 00:00:00 | 26,00 | 26,25 | 24,94 | 25,56 | 1.268.000 | | 2000-04-24 | 00:00:00 | 25,19 | 25,88 | 25,19 | 25,50 | 1.283.000 | | 2000-04-25 | 00:00:00 | 25,75 | 26,06 | 25,50 | 26,00 | 1.013.000 | | 2000-04-26 | 00:00:00 | 26,25 | 26,81 | 25,56 | 25,75 | 965.000 | | 2000-04-27 | 00:00:00 | 25,50 | 26,06 | 25,12 | 25,75 | 841.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
