(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 | 2000-10-17 | 00:00:00 | 29,12 | 29,62 | 29,00 | 29,50 | 625.700 | 2000-10-18 | 00:00:00 | 29,50 | 31,12 | 28,81 | 31,00 | 1.451.400 | 2000-10-19 | 00:00:00 | 30,75 | 30,81 | 29,31 | 29,75 | 1.655.400 | 2000-10-20 | 00:00:00 | 29,50 | 29,88 | 29,31 | 29,56 | 441.900 | 2000-10-23 | 00:00:00 | 29,31 | 29,62 | 28,94 | 29,00 | 909.100 | 2000-10-24 | 00:00:00 | 28,94 | 29,19 | 28,94 | 29,00 | 656.900 | 2000-10-25 | 00:00:00 | 29,19 | 30,44 | 29,06 | 30,19 | 637.700 | 2000-10-26 | 00:00:00 | 30,19 | 30,69 | 29,88 | 30,50 | 772.300 | 2000-10-27 | 00:00:00 | 30,50 | 30,81 | 29,81 | 30,31 | 735.100 | 2000-10-30 | 00:00:00 | 30,56 | 32,19 | 30,56 | 31,88 | 1.199.400 | 2000-10-31 | 00:00:00 | 32,00 | 34,06 | 31,88 | 33,50 | 1.723.400 | 2000-11-01 | 00:00:00 | 33,25 | 34,06 | 32,81 | 32,94 | 1.412.100 | 2000-11-02 | 00:00:00 | 32,69 | 33,94 | 32,31 | 33,19 | 872.700 | 2000-11-03 | 00:00:00 | 33,00 | 33,88 | 32,75 | 33,31 | 786.300 | 2000-11-06 | 00:00:00 | 33,56 | 33,56 | 32,69 | 33,00 | 1.169.100 | 2000-11-07 | 00:00:00 | 33,00 | 33,25 | 32,69 | 33,06 | 1.027.000 | 2000-11-08 | 00:00:00 | 33,06 | 33,69 | 32,94 | 33,25 | 923.800 | 2000-11-09 | 00:00:00 | 33,00 | 33,31 | 31,25 | 31,88 | 2.373.700 | 2000-11-10 | 00:00:00 | 31,88 | 32,31 | 31,38 | 31,44 | 1.315.200 | 2000-11-13 | 00:00:00 | 31,38 | 31,44 | 30,56 | 31,19 | 535.300 | 2000-11-14 | 00:00:00 | 31,00 | 31,25 | 30,56 | 31,00 | 875.600 | 2000-11-15 | 00:00:00 | 31,00 | 31,19 | 30,94 | 31,00 | 717.300 | 2000-11-16 | 00:00:00 | 31,06 | 31,31 | 30,56 | 30,94 | 1.402.600 | 2000-11-17 | 00:00:00 | 31,00 | 31,88 | 30,94 | 31,69 | 714.400 | 2000-11-20 | 00:00:00 | 31,94 | 31,94 | 31,06 | 31,44 | 643.800 | 2000-11-21 | 00:00:00 | 31,56 | 31,88 | 31,44 | 31,62 | 577.100 | 2000-11-22 | 00:00:00 | 31,75 | 32,00 | 31,44 | 31,75 | 359.800 | 2000-11-24 | 00:00:00 | 31,56 | 31,62 | 31,12 | 31,62 | 170.900 | 2000-11-27 | 00:00:00 | 31,88 | 32,12 | 31,56 | 32,00 | 290.900 | 2000-11-28 | 00:00:00 | 32,12 | 33,44 | 31,88 | 32,94 | 1.226.900 | 2000-11-29 | 00:00:00 | 33,00 | 34,25 | 32,94 | 34,00 | 1.294.100 | 2000-11-30 | 00:00:00 | 33,75 | 34,12 | 33,50 | 34,00 | 1.486.500 | 2000-12-01 | 00:00:00 | 33,88 | 33,94 | 33,00 | 33,88 | 684.800 | 2000-12-04 | 00:00:00 | 33,50 | 33,94 | 33,50 | 33,75 | 923.400 | 2000-12-05 | 00:00:00 | 33,81 | 34,19 | 32,94 | 33,75 | 1.658.000 | 2000-12-06 | 00:00:00 | 33,50 | 33,81 | 31,75 | 32,50 | 1.959.100 | 2000-12-07 | 00:00:00 | 32,25 | 33,56 | 32,25 | 33,19 | 411.400 | 2000-12-08 | 00:00:00 | 32,88 | 33,75 | 32,38 | 33,44 | 547.800 | 2000-12-11 | 00:00:00 | 33,50 | 33,56 | 32,50 | 32,62 | 448.000 | 2000-12-12 | 00:00:00 | 32,62 | 33,44 | 32,31 | 33,31 | 474.400 | 2000-12-13 | 00:00:00 | 33,06 | 33,44 | 32,88 | 33,19 | 497.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|