(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-09 | 00:00:00 | 139,22 | 139,98 | 135,63 | 135,90 | 835.200 | | 2015-09-10 | 00:00:00 | 136,09 | 136,54 | 134,80 | 135,20 | 1.115.900 | | 2015-09-14 | 00:00:00 | 136,18 | 136,39 | 135,24 | 136,26 | 1.142.300 | | 2015-09-15 | 00:00:00 | 136,40 | 137,82 | 135,98 | 137,18 | 562.100 | | 2015-09-16 | 00:00:00 | 137,50 | 139,16 | 137,14 | 138,87 | 943.700 | | 2015-09-29 | 00:00:00 | 129,90 | 131,80 | 128,95 | 130,89 | 1.444.500 | | 2015-09-30 | 00:00:00 | 132,28 | 133,67 | 131,40 | 132,66 | 997.100 | | 2015-10-05 | 00:00:00 | 136,32 | 137,30 | 135,85 | 136,99 | 1.359.700 | | 2015-10-26 | 00:00:00 | 140,14 | 140,47 | 139,28 | 139,90 | 747.800 | | 2015-10-27 | 00:00:00 | 139,84 | 141,07 | 139,82 | 140,75 | 506.600 | | 2015-10-28 | 00:00:00 | 141,06 | 141,98 | 139,32 | 141,97 | 749.700 | | 2015-11-02 | 00:00:00 | 143,47 | 145,05 | 143,06 | 144,81 | 1.064.200 | | 2015-11-03 | 00:00:00 | 144,51 | 146,70 | 143,83 | 146,63 | 1.272.200 | | 2015-11-04 | 00:00:00 | 151,00 | 151,89 | 149,01 | 151,01 | 1.480.600 | | 2015-11-09 | 00:00:00 | 152,52 | 152,76 | 151,33 | 152,41 | 809.400 | | 2015-11-10 | 00:00:00 | 152,26 | 152,75 | 151,75 | 152,11 | 714.100 | | 2015-11-11 | 00:00:00 | 152,29 | 153,25 | 151,88 | 151,96 | 672.700 | | 2015-11-12 | 00:00:00 | 150,81 | 151,93 | 148,36 | 148,43 | 912.900 | | 2015-11-13 | 00:00:00 | 148,52 | 149,76 | 148,00 | 148,68 | 687.000 | | 2015-11-16 | 00:00:00 | 148,79 | 150,86 | 148,58 | 150,79 | 847.600 | | 2015-11-19 | 00:00:00 | 151,13 | 151,41 | 149,52 | 149,96 | 931.900 | | 2015-11-20 | 00:00:00 | 150,72 | 152,46 | 149,96 | 151,22 | 1.302.100 | | 2015-11-23 | 00:00:00 | 151,31 | 152,05 | 150,44 | 150,92 | 585.800 | | 2015-11-24 | 00:00:00 | 147,84 | 150,72 | 147,84 | 150,55 | 659.800 | | 2015-11-25 | 00:00:00 | 150,53 | 150,95 | 149,63 | 150,12 | 746.800 | | 2015-11-27 | 00:00:00 | 150,84 | 152,20 | 150,10 | 151,29 | 645.700 | | 2015-11-30 | 00:00:00 | 151,58 | 151,99 | 150,23 | 150,25 | 923.000 | | 2015-12-01 | 00:00:00 | 151,10 | 152,82 | 151,10 | 152,67 | 1.093.700 | | 2015-12-02 | 00:00:00 | 152,89 | 153,00 | 151,57 | 151,78 | 796.600 | | 2015-12-07 | 00:00:00 | 154,32 | 154,81 | 152,80 | 153,62 | 1.222.100 | | 2015-12-14 | 00:00:00 | 152,48 | 153,68 | 150,95 | 153,19 | 1.284.900 | | 2015-12-21 | 00:00:00 | 153,80 | 154,60 | 152,66 | 153,59 | 798.100 | | 2016-01-12 | 00:00:00 | 142,40 | 143,53 | 140,38 | 142,45 | 972.500 | | 2016-01-13 | 00:00:00 | 143,46 | 144,41 | 140,92 | 141,38 | 1.312.900 | | 2016-01-14 | 00:00:00 | 141,67 | 145,78 | 141,39 | 145,41 | 1.738.900 | | 2016-01-15 | 00:00:00 | 142,35 | 144,51 | 141,71 | 142,43 | 1.801.400 | | 2016-01-19 | 00:00:00 | 143,83 | 144,35 | 141,38 | 142,50 | 1.258.400 | | 2016-01-20 | 00:00:00 | 140,85 | 141,96 | 137,69 | 140,86 | 1.319.600 | | 2016-01-26 | 00:00:00 | 144,77 | 145,86 | 143,67 | 145,51 | 775.700 | | 2016-01-27 | 00:00:00 | 145,63 | 148,18 | 144,92 | 146,04 | 980.800 | | 2016-01-28 | 00:00:00 | 146,61 | 146,95 | 141,76 | 142,28 | 1.446.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
