(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-08-21 | 00:00:00 | 26,62 | 28,56 | 26,62 | 28,38 | 1.316.500 | 2000-08-22 | 00:00:00 | 28,00 | 28,12 | 26,94 | 27,31 | 1.369.300 | 2000-08-23 | 00:00:00 | 27,31 | 27,69 | 27,06 | 27,50 | 900.000 | 2000-08-24 | 00:00:00 | 27,56 | 28,00 | 27,25 | 27,81 | 511.100 | 2000-08-25 | 00:00:00 | 27,56 | 28,00 | 27,50 | 27,81 | 834.600 | 2000-08-28 | 00:00:00 | 27,81 | 28,50 | 27,81 | 28,50 | 6.636 | 2000-08-29 | 00:00:00 | 28,44 | 28,44 | 27,88 | 28,00 | 3.741 | 2000-08-30 | 00:00:00 | 28,75 | 29,38 | 28,62 | 29,00 | 977.000 | 2000-08-31 | 00:00:00 | 29,00 | 30,94 | 28,94 | 30,02 | 1.519.400 | 2000-09-01 | 00:00:00 | 30,12 | 30,19 | 27,88 | 28,94 | 747.700 | 2000-09-05 | 00:00:00 | 28,88 | 28,94 | 28,06 | 28,69 | 385.100 | 2000-09-06 | 00:00:00 | 28,44 | 28,62 | 27,44 | 28,56 | 1.011.500 | 2000-09-07 | 00:00:00 | 28,38 | 28,56 | 27,62 | 28,50 | 770.200 | 2000-09-08 | 00:00:00 | 28,12 | 28,19 | 27,75 | 28,19 | 453.100 | 2000-09-11 | 00:00:00 | 28,12 | 28,69 | 27,75 | 28,56 | 629.100 | 2000-09-12 | 00:00:00 | 28,56 | 29,12 | 28,38 | 29,06 | 547.100 | 2000-09-13 | 00:00:00 | 29,12 | 29,12 | 28,00 | 28,19 | 573.800 | 2000-09-14 | 00:00:00 | 28,12 | 28,19 | 26,50 | 28,06 | 4.855.600 | 2000-09-15 | 00:00:00 | 27,50 | 28,06 | 27,38 | 28,06 | 1.293.000 | 2000-09-18 | 00:00:00 | 27,81 | 27,94 | 26,56 | 26,94 | 595.500 | 2000-09-19 | 00:00:00 | 26,94 | 26,94 | 26,00 | 26,25 | 701.900 | 2000-09-20 | 00:00:00 | 26,12 | 26,25 | 25,00 | 25,56 | 1.299.500 | 2000-09-21 | 00:00:00 | 25,81 | 25,94 | 25,12 | 25,56 | 899.000 | 2000-09-22 | 00:00:00 | 25,31 | 25,44 | 25,00 | 25,44 | 898.200 | 2000-09-25 | 00:00:00 | 25,50 | 25,56 | 24,88 | 25,00 | 1.599.200 | 2000-09-26 | 00:00:00 | 24,88 | 24,94 | 21,75 | 22,38 | 1.393.500 | 2000-09-27 | 00:00:00 | 25,50 | 26,44 | 25,38 | 26,38 | 5.366.300 | 2000-09-28 | 00:00:00 | 26,12 | 26,56 | 25,81 | 26,12 | 2.632.400 | 2000-09-29 | 00:00:00 | 25,88 | 26,62 | 25,56 | 26,44 | 1.566.400 | 2000-10-02 | 00:00:00 | 26,25 | 26,62 | 25,81 | 26,56 | 1.301.400 | 2000-10-03 | 00:00:00 | 26,38 | 27,12 | 26,31 | 26,81 | 915.500 | 2000-10-04 | 00:00:00 | 26,88 | 27,38 | 26,69 | 27,00 | 1.906.800 | 2000-10-05 | 00:00:00 | 27,00 | 27,38 | 26,88 | 27,38 | 1.195.100 | 2000-10-06 | 00:00:00 | 27,38 | 28,12 | 27,38 | 27,75 | 921.200 | 2000-10-09 | 00:00:00 | 28,00 | 28,00 | 27,00 | 27,31 | 574.700 | 2000-10-10 | 00:00:00 | 27,25 | 28,00 | 27,00 | 28,00 | 815.500 | 2000-10-11 | 00:00:00 | 27,75 | 29,38 | 27,62 | 28,56 | 1.877.100 | 2000-10-12 | 00:00:00 | 28,56 | 28,56 | 28,00 | 28,31 | 1.203.700 | 2000-10-13 | 00:00:00 | 28,31 | 29,56 | 28,06 | 29,25 | 1.427.800 | 2000-10-16 | 00:00:00 | 29,25 | 29,44 | 28,81 | 29,31 | 655.400 | 2000-10-17 | 00:00:00 | 29,12 | 29,62 | 29,00 | 29,50 | 625.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|