(Login BolsaPT & Canal Forex) |
|
 Biogen Idec Inc. - [Ticker: BIIB] |     | | Última Trade | 315,510 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +3,850 (+1,240%) | Capitalização Bolsista | 0 | | Bid / Ask | 315,470 x 300 - 315,590 x 200 | EPS | 0,00 | | Abertura | 312,750 | PER | 0,00% | | Máximo | 319,950 | Pagamento Dividendo | | | Mínimo | 311,570 | Data Ex-Dividendo | | | Fecho Anterior | 311,660 | Yield | | | Volume | 1.047.609 | 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 BIIB de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 64,37 | 65,81 | 63,38 | 65,55 | 3.682.700 | | 2002-04-02 | 00:00:00 | 65,25 | 66,84 | 64,10 | 64,78 | 4.217.200 | | 2002-04-03 | 00:00:00 | 65,25 | 65,68 | 61,92 | 63,19 | 4.606.400 | | 2002-04-04 | 00:00:00 | 63,15 | 64,37 | 60,56 | 60,93 | 5.481.000 | | 2002-04-05 | 00:00:00 | 61,39 | 61,79 | 58,19 | 60,04 | 8.174.100 | | 2002-04-08 | 00:00:00 | 59,40 | 60,93 | 58,25 | 59,78 | 4.944.200 | | 2002-04-09 | 00:00:00 | 60,00 | 60,39 | 57,67 | 57,94 | 3.590.400 | | 2002-04-10 | 00:00:00 | 60,11 | 62,47 | 59,24 | 61,70 | 8.881.200 | | 2002-04-11 | 00:00:00 | 61,72 | 62,48 | 59,28 | 59,37 | 4.823.000 | | 2002-04-12 | 00:00:00 | 59,96 | 60,50 | 58,23 | 60,18 | 3.645.800 | | 2002-04-15 | 00:00:00 | 60,44 | 61,88 | 59,06 | 61,65 | 2.825.300 | | 2002-04-16 | 00:00:00 | 61,95 | 62,65 | 60,77 | 61,52 | 3.052.300 | | 2002-04-17 | 00:00:00 | 61,80 | 61,85 | 60,65 | 61,00 | 2.191.100 | | 2002-04-18 | 00:00:00 | 60,98 | 64,37 | 60,67 | 64,00 | 3.310.700 | | 2002-04-19 | 00:00:00 | 64,66 | 64,71 | 62,08 | 62,73 | 3.087.000 | | 2002-04-22 | 00:00:00 | 62,51 | 63,16 | 61,26 | 62,83 | 3.011.500 | | 2002-04-23 | 00:00:00 | 62,71 | 62,96 | 60,87 | 61,15 | 3.049.600 | | 2002-04-24 | 00:00:00 | 59,87 | 60,10 | 58,17 | 58,33 | 12.542.400 | | 2002-04-25 | 00:00:00 | 58,28 | 58,33 | 55,75 | 56,73 | 4.678.800 | | 2002-04-26 | 00:00:00 | 57,00 | 57,02 | 54,50 | 54,65 | 5.433.100 | | 2002-04-29 | 00:00:00 | 54,56 | 54,89 | 51,79 | 52,52 | 5.625.100 | | 2002-04-30 | 00:00:00 | 52,50 | 55,27 | 51,14 | 54,95 | 8.395.600 | | 2002-05-01 | 00:00:00 | 54,87 | 54,88 | 53,14 | 54,25 | 4.088.500 | | 2002-05-02 | 00:00:00 | 53,45 | 55,21 | 52,30 | 52,51 | 3.716.700 | | 2002-05-03 | 00:00:00 | 52,00 | 52,63 | 48,20 | 50,87 | 7.724.600 | | 2002-05-06 | 00:00:00 | 50,80 | 50,85 | 47,16 | 47,50 | 5.726.000 | | 2002-05-07 | 00:00:00 | 48,15 | 49,50 | 46,38 | 47,57 | 5.617.500 | | 2002-05-08 | 00:00:00 | 49,70 | 52,10 | 49,00 | 52,05 | 6.059.400 | | 2002-05-09 | 00:00:00 | 51,78 | 52,69 | 49,03 | 49,11 | 3.845.100 | | 2002-05-10 | 00:00:00 | 49,39 | 49,39 | 45,02 | 45,99 | 8.209.300 | | 2002-05-13 | 00:00:00 | 46,50 | 47,63 | 44,34 | 44,60 | 7.130.800 | | 2002-05-14 | 00:00:00 | 46,64 | 46,75 | 41,20 | 45,95 | 14.860.000 | | 2002-05-15 | 00:00:00 | 45,86 | 49,10 | 45,31 | 47,62 | 7.875.500 | | 2002-05-16 | 00:00:00 | 47,44 | 47,95 | 45,50 | 45,61 | 4.177.900 | | 2002-05-17 | 00:00:00 | 45,88 | 48,18 | 45,77 | 47,93 | 4.801.600 | | 2002-05-20 | 00:00:00 | 47,76 | 48,06 | 45,05 | 45,21 | 3.759.600 | | 2002-05-21 | 00:00:00 | 46,01 | 46,14 | 42,21 | 42,21 | 6.036.100 | | 2002-05-22 | 00:00:00 | 42,44 | 43,82 | 42,06 | 43,69 | 4.143.600 | | 2002-05-23 | 00:00:00 | 44,47 | 47,60 | 42,57 | 47,30 | 5.203.800 | | 2002-05-24 | 00:00:00 | 46,10 | 47,39 | 44,00 | 44,44 | 5.213.200 | | 2002-05-28 | 00:00:00 | 44,65 | 45,99 | 43,06 | 45,25 | 3.823.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
