(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 44,65 | 45,99 | 43,06 | 45,25 | 3.823.200 | | 2002-05-29 | 00:00:00 | 44,78 | 45,93 | 43,45 | 43,65 | 3.385.200 | | 2002-05-30 | 00:00:00 | 43,75 | 44,54 | 42,58 | 44,40 | 3.224.400 | | 2002-05-31 | 00:00:00 | 44,70 | 45,18 | 42,60 | 42,89 | 3.400.600 | | 2002-06-03 | 00:00:00 | 42,85 | 42,85 | 39,59 | 39,76 | 4.885.000 | | 2002-06-04 | 00:00:00 | 39,70 | 40,27 | 37,57 | 38,10 | 7.715.000 | | 2002-06-05 | 00:00:00 | 38,75 | 39,74 | 38,12 | 38,90 | 5.445.400 | | 2002-06-06 | 00:00:00 | 38,76 | 39,15 | 36,31 | 37,50 | 7.610.300 | | 2002-06-07 | 00:00:00 | 35,70 | 39,06 | 35,09 | 38,24 | 6.726.600 | | 2002-06-10 | 00:00:00 | 38,44 | 38,93 | 37,65 | 38,37 | 5.005.400 | | 2002-06-11 | 00:00:00 | 34,69 | 35,30 | 31,45 | 32,03 | 21.053.000 | | 2002-06-12 | 00:00:00 | 31,91 | 32,10 | 30,75 | 31,84 | 9.105.900 | | 2002-06-13 | 00:00:00 | 32,05 | 33,53 | 31,36 | 33,00 | 6.853.800 | | 2002-06-14 | 00:00:00 | 32,31 | 35,62 | 31,45 | 35,13 | 7.265.600 | | 2002-06-17 | 00:00:00 | 35,85 | 38,22 | 35,82 | 37,67 | 5.545.400 | | 2002-06-18 | 00:00:00 | 37,70 | 37,97 | 36,25 | 36,27 | 3.983.900 | | 2002-06-19 | 00:00:00 | 36,50 | 38,18 | 35,84 | 35,95 | 5.917.400 | | 2002-06-20 | 00:00:00 | 35,40 | 36,34 | 33,61 | 33,98 | 4.842.000 | | 2002-06-21 | 00:00:00 | 33,90 | 35,11 | 32,60 | 32,61 | 5.070.000 | | 2002-06-24 | 00:00:00 | 32,52 | 35,55 | 32,50 | 34,46 | 6.091.600 | | 2002-06-25 | 00:00:00 | 34,96 | 35,85 | 33,60 | 33,86 | 4.751.500 | | 2002-06-26 | 00:00:00 | 32,97 | 36,20 | 32,41 | 35,91 | 6.446.000 | | 2002-06-27 | 00:00:00 | 36,47 | 36,92 | 35,51 | 36,30 | 4.745.600 | | 2002-06-28 | 00:00:00 | 36,51 | 37,25 | 35,00 | 35,45 | 3.750.500 | | 2002-07-01 | 00:00:00 | 34,01 | 34,85 | 32,18 | 32,60 | 4.954.400 | | 2002-07-02 | 00:00:00 | 31,90 | 33,66 | 20,76 | 31,60 | 13.752.000 | | 2002-07-03 | 00:00:00 | 31,49 | 33,72 | 31,06 | 33,45 | 5.041.700 | | 2002-07-05 | 00:00:00 | 34,05 | 35,22 | 34,04 | 34,97 | 1.477.900 | | 2002-07-08 | 00:00:00 | 34,94 | 36,19 | 34,55 | 34,57 | 3.527.800 | | 2002-07-09 | 00:00:00 | 34,94 | 35,08 | 32,72 | 32,81 | 3.345.900 | | 2002-07-10 | 00:00:00 | 32,39 | 32,70 | 29,91 | 30,15 | 5.310.500 | | 2002-07-11 | 00:00:00 | 32,28 | 34,53 | 31,10 | 33,93 | 8.937.900 | | 2002-07-12 | 00:00:00 | 34,60 | 37,25 | 34,20 | 36,26 | 8.311.600 | | 2002-07-15 | 00:00:00 | 35,95 | 37,11 | 34,74 | 36,96 | 5.486.200 | | 2002-07-16 | 00:00:00 | 36,00 | 40,49 | 35,99 | 38,91 | 7.975.500 | | 2002-07-17 | 00:00:00 | 40,56 | 42,50 | 39,75 | 41,56 | 9.943.100 | | 2002-07-18 | 00:00:00 | 41,90 | 41,90 | 39,20 | 40,73 | 6.495.100 | | 2002-07-19 | 00:00:00 | 40,32 | 40,32 | 38,11 | 38,78 | 5.409.100 | | 2002-07-22 | 00:00:00 | 38,76 | 40,00 | 36,36 | 38,20 | 5.580.900 | | 2002-07-23 | 00:00:00 | 38,30 | 39,11 | 37,26 | 37,59 | 5.945.700 | | 2002-07-24 | 00:00:00 | 37,35 | 40,06 | 35,75 | 39,99 | 6.598.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
