(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-12-02 | 00:00:00 | 108,76 | 108,88 | 107,76 | 108,12 | 1.167.600 | | 2013-12-05 | 00:00:00 | 107,41 | 107,87 | 106,92 | 107,00 | 833.100 | | 2013-12-06 | 00:00:00 | 107,17 | 108,39 | 107,01 | 108,35 | 720.000 | | 2013-12-10 | 00:00:00 | 108,49 | 108,77 | 107,24 | 107,32 | 744.600 | | 2013-12-11 | 00:00:00 | 107,55 | 107,68 | 105,56 | 105,64 | 751.900 | | 2013-12-12 | 00:00:00 | 105,40 | 105,70 | 104,94 | 105,00 | 620.300 | | 2013-12-13 | 00:00:00 | 105,06 | 105,84 | 105,06 | 105,45 | 651.400 | | 2013-12-17 | 00:00:00 | 106,21 | 106,75 | 105,25 | 105,75 | 846.100 | | 2013-12-23 | 00:00:00 | 109,25 | 109,59 | 108,98 | 109,43 | 469.300 | | 2013-12-24 | 00:00:00 | 109,26 | 109,95 | 109,10 | 109,68 | 358.900 | | 2014-01-02 | 00:00:00 | 110,41 | 110,41 | 108,79 | 109,14 | 665.000 | | 2014-01-03 | 00:00:00 | 109,33 | 110,14 | 109,25 | 109,37 | 419.900 | | 2014-01-06 | 00:00:00 | 109,95 | 110,45 | 109,08 | 109,45 | 510.700 | | 2014-01-07 | 00:00:00 | 110,28 | 111,45 | 110,28 | 111,03 | 1.214.200 | | 2014-01-08 | 00:00:00 | 110,52 | 111,47 | 109,98 | 111,08 | 1.162.100 | | 2014-01-09 | 00:00:00 | 111,45 | 112,40 | 111,11 | 112,15 | 650.100 | | 2014-01-10 | 00:00:00 | 112,15 | 112,71 | 111,38 | 112,54 | 932.500 | | 2014-01-13 | 00:00:00 | 112,03 | 112,54 | 110,78 | 111,06 | 650.600 | | 2014-01-16 | 00:00:00 | 111,69 | 112,39 | 111,54 | 111,99 | 665.100 | | 2014-01-17 | 00:00:00 | 111,42 | 112,05 | 111,13 | 111,31 | 960.500 | | 2014-01-21 | 00:00:00 | 112,19 | 112,52 | 111,09 | 111,45 | 813.200 | | 2014-01-22 | 00:00:00 | 111,88 | 112,11 | 111,08 | 111,56 | 611.500 | | 2014-01-23 | 00:00:00 | 111,39 | 111,39 | 109,94 | 110,40 | 771.700 | | 2014-01-24 | 00:00:00 | 108,85 | 110,02 | 107,74 | 107,75 | 1.070.300 | | 2014-01-27 | 00:00:00 | 108,25 | 108,34 | 106,65 | 106,90 | 989.800 | | 2014-02-03 | 00:00:00 | 108,32 | 108,46 | 105,21 | 105,40 | 1.911.500 | | 2014-02-04 | 00:00:00 | 107,29 | 108,35 | 105,57 | 106,01 | 1.426.400 | | 2014-02-05 | 00:00:00 | 106,25 | 107,57 | 105,89 | 107,25 | 1.416.900 | | 2014-02-11 | 00:00:00 | 110,51 | 113,00 | 110,48 | 112,99 | 1.396.800 | | 2014-02-12 | 00:00:00 | 112,84 | 113,37 | 112,48 | 113,31 | 1.251.700 | | 2014-02-19 | 00:00:00 | 115,06 | 115,91 | 113,89 | 113,99 | 944.500 | | 2014-02-20 | 00:00:00 | 114,29 | 115,83 | 114,00 | 115,52 | 1.074.400 | | 2014-02-25 | 00:00:00 | 114,98 | 115,63 | 113,99 | 114,53 | 881.400 | | 2014-02-26 | 00:00:00 | 114,46 | 115,62 | 114,20 | 114,89 | 932.100 | | 2014-02-27 | 00:00:00 | 115,00 | 115,33 | 114,50 | 115,10 | 763.800 | | 2014-02-28 | 00:00:00 | 115,07 | 116,36 | 114,46 | 115,22 | 1.022.900 | | 2014-03-11 | 00:00:00 | 115,62 | 115,62 | 115,06 | 115,34 | 909.400 | | 2014-03-12 | 00:00:00 | 114,90 | 115,52 | 114,52 | 115,47 | 678.300 | | 2014-03-13 | 00:00:00 | 115,74 | 115,98 | 114,88 | 115,19 | 1.021.300 | | 2014-03-14 | 00:00:00 | 115,00 | 116,13 | 114,84 | 115,35 | 1.011.100 | | 2014-03-27 | 00:00:00 | 114,78 | 115,39 | 114,03 | 115,14 | 709.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
