(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 43,79 | 43,79 | 38,84 | 41,30 | 9.578.700 | | 2002-09-20 | 00:00:00 | 39,50 | 40,45 | 37,79 | 40,03 | 10.847.000 | | 2002-09-23 | 00:00:00 | 39,83 | 39,88 | 37,50 | 38,40 | 5.535.700 | | 2002-09-24 | 00:00:00 | 38,01 | 40,18 | 37,65 | 39,65 | 5.335.400 | | 2002-09-25 | 00:00:00 | 40,42 | 42,34 | 40,16 | 42,34 | 6.278.000 | | 2002-09-26 | 00:00:00 | 42,40 | 42,85 | 40,77 | 42,49 | 6.173.100 | | 2002-09-27 | 00:00:00 | 42,20 | 44,34 | 41,80 | 42,22 | 7.311.400 | | 2002-09-30 | 00:00:00 | 41,55 | 42,74 | 40,33 | 41,52 | 6.735.700 | | 2002-10-01 | 00:00:00 | 41,81 | 41,94 | 39,00 | 41,66 | 10.080.500 | | 2002-10-02 | 00:00:00 | 41,64 | 42,24 | 40,24 | 40,71 | 6.547.300 | | 2002-10-03 | 00:00:00 | 40,77 | 41,50 | 39,15 | 39,30 | 4.451.400 | | 2002-10-04 | 00:00:00 | 39,43 | 39,47 | 36,20 | 36,40 | 8.587.900 | | 2002-10-07 | 00:00:00 | 36,21 | 38,40 | 36,16 | 37,55 | 4.856.200 | | 2002-10-08 | 00:00:00 | 37,77 | 38,45 | 36,59 | 37,60 | 4.773.000 | | 2002-10-09 | 00:00:00 | 37,52 | 37,81 | 35,37 | 36,42 | 7.288.200 | | 2002-10-10 | 00:00:00 | 37,90 | 39,08 | 36,57 | 38,60 | 7.152.400 | | 2002-10-11 | 00:00:00 | 39,03 | 39,90 | 38,32 | 38,67 | 4.570.200 | | 2002-10-14 | 00:00:00 | 38,62 | 39,95 | 38,52 | 39,21 | 3.776.500 | | 2002-10-15 | 00:00:00 | 40,61 | 41,71 | 40,59 | 41,46 | 6.267.900 | | 2002-10-16 | 00:00:00 | 41,13 | 42,40 | 40,00 | 40,42 | 5.244.800 | | 2002-10-17 | 00:00:00 | 41,49 | 43,85 | 40,91 | 43,73 | 6.474.900 | | 2002-10-18 | 00:00:00 | 43,30 | 44,54 | 43,09 | 43,42 | 4.520.900 | | 2002-10-21 | 00:00:00 | 43,35 | 46,13 | 43,21 | 46,13 | 5.868.500 | | 2002-10-22 | 00:00:00 | 45,45 | 45,99 | 43,91 | 44,24 | 5.037.900 | | 2002-10-23 | 00:00:00 | 44,35 | 44,69 | 43,12 | 44,40 | 3.092.800 | | 2002-10-24 | 00:00:00 | 44,56 | 44,70 | 42,35 | 42,49 | 2.453.800 | | 2002-10-25 | 00:00:00 | 42,91 | 44,37 | 42,82 | 44,26 | 3.033.200 | | 2002-10-28 | 00:00:00 | 43,99 | 45,00 | 43,57 | 43,95 | 2.765.100 | | 2002-10-29 | 00:00:00 | 44,12 | 44,34 | 42,50 | 43,21 | 2.443.300 | | 2002-10-30 | 00:00:00 | 43,90 | 45,60 | 43,40 | 44,66 | 4.546.000 | | 2002-10-31 | 00:00:00 | 44,67 | 46,50 | 44,66 | 46,02 | 4.720.600 | | 2002-11-01 | 00:00:00 | 46,06 | 46,67 | 45,29 | 46,57 | 3.561.600 | | 2002-11-04 | 00:00:00 | 47,00 | 47,20 | 45,99 | 46,34 | 3.043.400 | | 2002-11-05 | 00:00:00 | 46,11 | 47,41 | 44,97 | 46,30 | 4.871.400 | | 2002-11-06 | 00:00:00 | 46,26 | 46,27 | 44,49 | 45,59 | 4.743.100 | | 2002-11-07 | 00:00:00 | 45,15 | 46,06 | 43,44 | 43,68 | 3.429.800 | | 2002-11-08 | 00:00:00 | 43,85 | 44,30 | 42,02 | 42,19 | 3.215.000 | | 2002-11-11 | 00:00:00 | 43,19 | 43,72 | 42,03 | 42,14 | 2.204.300 | | 2002-11-12 | 00:00:00 | 42,86 | 43,27 | 41,78 | 42,36 | 3.261.000 | | 2002-11-13 | 00:00:00 | 42,42 | 42,78 | 41,20 | 42,18 | 4.867.100 | | 2002-11-14 | 00:00:00 | 42,39 | 42,93 | 41,67 | 42,20 | 3.182.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
