(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 | 2001-04-10 | 00:00:00 | 34,95 | 35,25 | 34,35 | 34,94 | 749.900 | 2001-04-11 | 00:00:00 | 34,70 | 34,70 | 33,75 | 33,89 | 598.700 | 2001-04-12 | 00:00:00 | 33,90 | 34,46 | 33,87 | 34,46 | 590.500 | 2001-04-16 | 00:00:00 | 34,65 | 34,93 | 33,95 | 34,34 | 405.200 | 2001-04-17 | 00:00:00 | 34,48 | 35,88 | 34,35 | 35,02 | 653.700 | 2001-04-18 | 00:00:00 | 35,32 | 35,35 | 34,45 | 34,67 | 1.165.300 | 2001-04-19 | 00:00:00 | 34,50 | 34,88 | 33,30 | 33,85 | 1.434.100 | 2001-04-20 | 00:00:00 | 33,70 | 33,90 | 32,00 | 32,80 | 1.682.200 | 2001-04-23 | 00:00:00 | 32,50 | 33,08 | 32,00 | 32,33 | 1.008.500 | 2001-04-24 | 00:00:00 | 32,35 | 32,60 | 31,15 | 31,20 | 1.593.700 | 2001-04-25 | 00:00:00 | 31,45 | 31,85 | 31,30 | 31,58 | 2.015.800 | 2001-04-26 | 00:00:00 | 31,75 | 32,04 | 31,31 | 31,61 | 1.073.000 | 2001-04-27 | 00:00:00 | 31,70 | 32,64 | 31,65 | 32,55 | 1.349.500 | 2001-04-30 | 00:00:00 | 32,51 | 32,95 | 32,02 | 32,26 | 899.700 | 2001-05-01 | 00:00:00 | 32,60 | 33,25 | 32,60 | 32,75 | 1.232.700 | 2001-05-02 | 00:00:00 | 32,65 | 32,65 | 31,70 | 32,19 | 1.770.000 | 2001-05-03 | 00:00:00 | 32,15 | 32,42 | 31,00 | 31,41 | 1.132.200 | 2001-05-04 | 00:00:00 | 31,41 | 31,59 | 31,00 | 31,50 | 1.080.900 | 2001-05-07 | 00:00:00 | 31,43 | 32,21 | 31,20 | 31,85 | 716.400 | 2001-05-08 | 00:00:00 | 31,93 | 32,14 | 31,08 | 31,49 | 1.038.200 | 2001-05-09 | 00:00:00 | 31,61 | 32,19 | 31,41 | 31,94 | 1.255.500 | 2001-05-10 | 00:00:00 | 32,10 | 32,40 | 30,56 | 30,60 | 1.362.000 | 2001-05-11 | 00:00:00 | 30,60 | 30,76 | 29,96 | 30,14 | 1.653.800 | 2001-05-14 | 00:00:00 | 30,21 | 31,33 | 30,21 | 30,78 | 2.016.400 | 2001-05-15 | 00:00:00 | 30,55 | 31,16 | 30,53 | 30,82 | 1.344.600 | 2001-05-16 | 00:00:00 | 30,81 | 31,46 | 30,51 | 31,08 | 1.892.500 | 2001-05-17 | 00:00:00 | 31,33 | 31,44 | 30,79 | 31,00 | 1.240.800 | 2001-05-18 | 00:00:00 | 30,90 | 30,95 | 30,48 | 30,84 | 1.105.000 | 2001-05-21 | 00:00:00 | 31,09 | 31,78 | 30,94 | 31,76 | 1.855.400 | 2001-05-22 | 00:00:00 | 32,00 | 32,32 | 31,92 | 32,26 | 1.796.600 | 2001-05-23 | 00:00:00 | 32,26 | 32,59 | 31,64 | 31,66 | 1.281.400 | 2001-05-24 | 00:00:00 | 31,66 | 32,92 | 31,66 | 32,52 | 1.749.800 | 2001-05-25 | 00:00:00 | 32,52 | 33,30 | 32,47 | 33,18 | 1.267.500 | 2001-05-29 | 00:00:00 | 32,95 | 33,25 | 32,90 | 33,11 | 644.300 | 2001-05-30 | 00:00:00 | 33,36 | 34,35 | 33,00 | 34,25 | 1.827.400 | 2001-05-31 | 00:00:00 | 33,90 | 34,50 | 33,66 | 34,33 | 1.272.100 | 2001-06-01 | 00:00:00 | 34,30 | 34,94 | 34,08 | 34,85 | 1.189.000 | 2001-06-04 | 00:00:00 | 35,00 | 35,43 | 34,90 | 35,33 | 1.439.700 | 2001-06-05 | 00:00:00 | 35,90 | 36,20 | 35,40 | 35,92 | 1.394.700 | 2001-06-06 | 00:00:00 | 35,57 | 35,60 | 34,79 | 35,29 | 1.501.900 | 2001-06-07 | 00:00:00 | 35,75 | 35,84 | 34,95 | 35,30 | 504.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|