(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 33,06 | 33,44 | 32,88 | 33,19 | 497.700 | | 2000-12-14 | 00:00:00 | 32,75 | 32,88 | 31,75 | 31,88 | 851.300 | | 2000-12-15 | 00:00:00 | 31,62 | 31,69 | 30,62 | 31,06 | 1.646.200 | | 2000-12-18 | 00:00:00 | 31,88 | 32,94 | 31,38 | 32,50 | 700.800 | | 2000-12-19 | 00:00:00 | 32,50 | 33,12 | 32,00 | 32,25 | 559.600 | | 2000-12-20 | 00:00:00 | 32,12 | 32,88 | 31,50 | 31,94 | 668.500 | | 2000-12-21 | 00:00:00 | 32,00 | 32,56 | 31,44 | 32,31 | 648.500 | | 2000-12-22 | 00:00:00 | 32,31 | 32,62 | 31,56 | 32,19 | 421.100 | | 2000-12-26 | 00:00:00 | 32,12 | 33,44 | 31,94 | 33,31 | 577.700 | | 2000-12-27 | 00:00:00 | 33,31 | 33,88 | 33,25 | 33,75 | 664.800 | | 2000-12-28 | 00:00:00 | 33,75 | 35,31 | 33,56 | 35,12 | 1.118.500 | | 2000-12-29 | 00:00:00 | 35,00 | 35,06 | 34,31 | 34,62 | 764.400 | | 2001-01-02 | 00:00:00 | 34,38 | 35,19 | 33,94 | 34,19 | 1.149.100 | | 2001-01-03 | 00:00:00 | 34,44 | 34,50 | 32,94 | 33,06 | 1.018.200 | | 2001-01-04 | 00:00:00 | 33,12 | 33,38 | 31,38 | 31,88 | 951.300 | | 2001-01-05 | 00:00:00 | 31,62 | 31,81 | 30,94 | 31,31 | 768.200 | | 2001-01-08 | 00:00:00 | 31,25 | 31,62 | 31,00 | 31,56 | 566.300 | | 2001-01-09 | 00:00:00 | 31,56 | 32,81 | 31,38 | 32,62 | 573.900 | | 2001-01-10 | 00:00:00 | 32,62 | 32,62 | 31,69 | 31,94 | 528.400 | | 2001-01-11 | 00:00:00 | 32,19 | 33,44 | 32,00 | 33,12 | 875.900 | | 2001-01-12 | 00:00:00 | 33,00 | 33,06 | 31,94 | 32,50 | 402.500 | | 2001-01-16 | 00:00:00 | 32,50 | 33,62 | 32,44 | 33,00 | 528.800 | | 2001-01-17 | 00:00:00 | 33,12 | 33,31 | 32,31 | 32,50 | 509.200 | | 2001-01-18 | 00:00:00 | 32,38 | 34,19 | 31,56 | 33,75 | 1.057.900 | | 2001-01-19 | 00:00:00 | 33,50 | 33,56 | 31,81 | 32,38 | 958.000 | | 2001-01-22 | 00:00:00 | 32,38 | 34,94 | 32,38 | 34,81 | 1.276.000 | | 2001-01-23 | 00:00:00 | 34,06 | 34,50 | 34,06 | 34,19 | 629.700 | | 2001-01-24 | 00:00:00 | 34,38 | 35,12 | 33,75 | 34,88 | 1.134.600 | | 2001-01-25 | 00:00:00 | 34,50 | 35,38 | 34,25 | 35,25 | 1.503.000 | | 2001-01-26 | 00:00:00 | 35,00 | 35,06 | 34,56 | 35,00 | 865.100 | | 2001-01-29 | 00:00:00 | 35,40 | 35,75 | 34,75 | 35,06 | 931.900 | | 2001-01-30 | 00:00:00 | 35,00 | 35,04 | 34,40 | 34,84 | 941.900 | | 2001-01-31 | 00:00:00 | 34,80 | 34,80 | 33,86 | 34,38 | 615.100 | | 2001-02-01 | 00:00:00 | 34,63 | 35,04 | 34,15 | 34,84 | 855.000 | | 2001-02-02 | 00:00:00 | 35,30 | 36,28 | 35,30 | 36,25 | 2.559.500 | | 2001-02-05 | 00:00:00 | 36,81 | 36,98 | 35,63 | 35,96 | 1.822.300 | | 2001-02-06 | 00:00:00 | 36,45 | 37,04 | 35,90 | 36,60 | 2.265.500 | | 2001-02-07 | 00:00:00 | 36,35 | 36,47 | 35,71 | 36,06 | 1.033.800 | | 2001-02-08 | 00:00:00 | 36,10 | 36,99 | 36,07 | 36,98 | 837.600 | | 2001-02-09 | 00:00:00 | 36,87 | 37,18 | 36,50 | 37,03 | 1.050.400 | | 2001-02-12 | 00:00:00 | 37,03 | 37,90 | 36,80 | 37,67 | 1.456.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
