(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 30,08 | 30,20 | 29,80 | 30,11 | 1.222.300 | | 2003-01-15 | 00:00:00 | 30,36 | 30,40 | 29,64 | 30,01 | 1.844.800 | | 2003-01-16 | 00:00:00 | 30,03 | 30,52 | 30,03 | 30,11 | 559.600 | | 2003-01-17 | 00:00:00 | 30,25 | 30,47 | 29,96 | 30,00 | 1.052.000 | | 2003-01-21 | 00:00:00 | 30,50 | 30,72 | 30,37 | 30,50 | 1.369.000 | | 2003-01-22 | 00:00:00 | 30,25 | 30,50 | 29,97 | 29,97 | 818.300 | | 2003-01-23 | 00:00:00 | 30,50 | 32,90 | 30,38 | 32,33 | 3.385.900 | | 2003-01-24 | 00:00:00 | 32,85 | 33,10 | 31,87 | 32,30 | 3.044.900 | | 2003-01-27 | 00:00:00 | 32,20 | 32,71 | 31,96 | 32,50 | 1.885.000 | | 2003-01-28 | 00:00:00 | 32,47 | 33,84 | 32,25 | 33,52 | 2.371.000 | | 2003-01-29 | 00:00:00 | 33,50 | 33,51 | 32,88 | 33,45 | 1.387.200 | | 2003-01-30 | 00:00:00 | 33,46 | 33,61 | 32,67 | 33,04 | 1.557.700 | | 2003-01-31 | 00:00:00 | 32,54 | 33,12 | 32,45 | 32,80 | 1.918.900 | | 2003-02-03 | 00:00:00 | 32,90 | 32,99 | 31,95 | 32,48 | 2.195.500 | | 2003-02-04 | 00:00:00 | 32,30 | 32,50 | 31,64 | 31,90 | 1.690.300 | | 2003-02-05 | 00:00:00 | 32,50 | 32,50 | 31,88 | 31,95 | 1.751.500 | | 2003-02-06 | 00:00:00 | 31,75 | 32,19 | 31,67 | 32,08 | 1.474.600 | | 2003-02-07 | 00:00:00 | 32,00 | 32,22 | 31,59 | 31,64 | 1.063.000 | | 2003-02-10 | 00:00:00 | 31,80 | 32,22 | 31,64 | 32,00 | 1.299.100 | | 2003-02-11 | 00:00:00 | 32,20 | 32,48 | 31,64 | 31,70 | 1.999.300 | | 2003-02-12 | 00:00:00 | 31,85 | 31,88 | 31,23 | 31,38 | 1.415.200 | | 2003-02-13 | 00:00:00 | 31,25 | 31,68 | 31,01 | 31,55 | 1.393.800 | | 2003-02-14 | 00:00:00 | 31,70 | 32,15 | 31,42 | 32,15 | 1.964.500 | | 2003-02-18 | 00:00:00 | 32,00 | 32,98 | 32,00 | 32,88 | 1.029.400 | | 2003-02-19 | 00:00:00 | 32,82 | 32,93 | 32,27 | 32,93 | 1.082.600 | | 2003-02-20 | 00:00:00 | 32,93 | 33,65 | 32,89 | 33,47 | 1.581.400 | | 2003-02-21 | 00:00:00 | 33,55 | 34,17 | 33,53 | 34,08 | 1.553.800 | | 2003-02-24 | 00:00:00 | 33,95 | 33,96 | 33,20 | 33,20 | 1.362.400 | | 2003-02-25 | 00:00:00 | 33,21 | 33,70 | 32,56 | 33,60 | 1.188.400 | | 2003-02-26 | 00:00:00 | 33,55 | 33,93 | 33,24 | 33,42 | 1.235.800 | | 2003-02-27 | 00:00:00 | 33,44 | 34,19 | 33,43 | 34,18 | 1.176.000 | | 2003-02-28 | 00:00:00 | 34,18 | 34,50 | 33,96 | 34,40 | 790.800 | | 2003-03-03 | 00:00:00 | 34,35 | 34,58 | 33,89 | 34,12 | 1.705.700 | | 2003-03-04 | 00:00:00 | 34,24 | 34,43 | 33,44 | 33,48 | 1.114.400 | | 2003-03-05 | 00:00:00 | 33,53 | 33,82 | 33,25 | 33,80 | 1.556.600 | | 2003-03-06 | 00:00:00 | 33,50 | 33,95 | 33,23 | 33,80 | 1.047.500 | | 2003-03-07 | 00:00:00 | 33,40 | 33,98 | 33,37 | 33,96 | 832.300 | | 2003-03-10 | 00:00:00 | 33,90 | 33,91 | 32,76 | 32,83 | 1.559.800 | | 2003-03-11 | 00:00:00 | 32,83 | 32,94 | 32,27 | 32,28 | 898.700 | | 2003-03-12 | 00:00:00 | 32,37 | 32,57 | 31,91 | 32,43 | 920.700 | | 2003-03-13 | 00:00:00 | 33,08 | 33,60 | 32,56 | 33,60 | 2.006.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
