(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-06-23 | 00:00:00 | 27,38 | 28,38 | 27,06 | 27,38 | 500.400 | 2000-06-26 | 00:00:00 | 27,25 | 27,81 | 26,94 | 27,31 | 611.900 | 2000-06-27 | 00:00:00 | 27,56 | 27,88 | 26,75 | 26,88 | 590.400 | 2000-06-28 | 00:00:00 | 26,94 | 28,00 | 26,88 | 27,66 | 647.500 | 2000-06-29 | 00:00:00 | 27,44 | 28,38 | 27,19 | 27,75 | 1.288.600 | 2000-06-30 | 00:00:00 | 27,50 | 28,75 | 27,38 | 28,69 | 1.204.700 | 2000-07-03 | 00:00:00 | 28,69 | 28,75 | 27,56 | 28,25 | 254.100 | 2000-07-05 | 00:00:00 | 28,62 | 29,88 | 28,12 | 29,56 | 954.600 | 2000-07-06 | 00:00:00 | 29,50 | 29,81 | 28,81 | 29,50 | 597.100 | 2000-07-07 | 00:00:00 | 29,50 | 29,94 | 28,75 | 29,38 | 894.700 | 2000-07-10 | 00:00:00 | 29,38 | 30,00 | 28,50 | 29,75 | 591.900 | 2000-07-11 | 00:00:00 | 30,00 | 30,00 | 29,56 | 29,62 | 590.000 | 2000-07-12 | 00:00:00 | 29,50 | 29,75 | 29,00 | 29,25 | 866.300 | 2000-07-13 | 00:00:00 | 29,00 | 29,00 | 27,44 | 28,00 | 774.600 | 2000-07-14 | 00:00:00 | 28,12 | 28,12 | 27,19 | 27,25 | 1.109.900 | 2000-07-17 | 00:00:00 | 26,88 | 27,69 | 26,44 | 27,56 | 1.352.400 | 2000-07-18 | 00:00:00 | 27,50 | 28,94 | 27,44 | 28,56 | 930.600 | 2000-07-19 | 00:00:00 | 28,69 | 28,69 | 27,75 | 28,25 | 643.600 | 2000-07-20 | 00:00:00 | 27,88 | 27,88 | 24,47 | 24,94 | 3.286.900 | 2000-07-21 | 00:00:00 | 24,94 | 25,50 | 24,75 | 25,50 | 2.145.700 | 2000-07-24 | 00:00:00 | 25,50 | 25,50 | 25,00 | 25,31 | 1.276.000 | 2000-07-25 | 00:00:00 | 25,25 | 25,31 | 24,69 | 24,75 | 1.273.200 | 2000-07-26 | 00:00:00 | 24,75 | 24,75 | 23,75 | 23,88 | 942.300 | 2000-07-27 | 00:00:00 | 24,00 | 24,94 | 23,88 | 24,88 | 799.900 | 2000-07-28 | 00:00:00 | 24,75 | 25,12 | 24,31 | 24,62 | 632.900 | 2000-07-31 | 00:00:00 | 25,12 | 25,88 | 24,88 | 25,25 | 1.324.900 | 2000-08-01 | 00:00:00 | 25,50 | 26,25 | 25,19 | 26,25 | 975.300 | 2000-08-02 | 00:00:00 | 26,88 | 26,88 | 26,25 | 26,50 | 966.200 | 2000-08-03 | 00:00:00 | 26,25 | 26,88 | 25,75 | 26,31 | 854.100 | 2000-08-04 | 00:00:00 | 26,31 | 26,44 | 25,75 | 26,00 | 975.100 | 2000-08-07 | 00:00:00 | 25,88 | 26,12 | 25,44 | 25,81 | 918.800 | 2000-08-08 | 00:00:00 | 25,94 | 26,00 | 25,12 | 25,75 | 779.300 | 2000-08-09 | 00:00:00 | 25,62 | 25,88 | 24,69 | 24,75 | 1.137.800 | 2000-08-10 | 00:00:00 | 24,94 | 25,50 | 24,88 | 25,38 | 1.146.300 | 2000-08-11 | 00:00:00 | 25,50 | 25,69 | 25,31 | 25,56 | 1.022.400 | 2000-08-14 | 00:00:00 | 25,56 | 26,19 | 25,44 | 26,06 | 1.286.900 | 2000-08-15 | 00:00:00 | 26,19 | 26,38 | 26,00 | 26,06 | 1.036.700 | 2000-08-16 | 00:00:00 | 26,06 | 26,31 | 26,00 | 26,25 | 1.237.400 | 2000-08-17 | 00:00:00 | 26,25 | 26,50 | 26,25 | 26,50 | 717.800 | 2000-08-18 | 00:00:00 | 26,25 | 26,75 | 26,19 | 26,50 | 624.500 | 2000-08-21 | 00:00:00 | 26,62 | 28,56 | 26,62 | 28,38 | 1.316.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|