(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 | | 2002-11-14 | 00:00:00 | 42,39 | 42,93 | 41,67 | 42,20 | 3.182.000 | | 2002-11-15 | 00:00:00 | 42,06 | 42,16 | 39,87 | 40,36 | 4.650.800 | | 2002-11-18 | 00:00:00 | 40,65 | 41,32 | 38,05 | 39,34 | 4.341.900 | | 2002-11-19 | 00:00:00 | 38,94 | 39,89 | 37,74 | 38,24 | 5.314.900 | | 2002-11-20 | 00:00:00 | 38,37 | 39,30 | 37,75 | 38,54 | 5.582.000 | | 2002-11-21 | 00:00:00 | 38,54 | 40,89 | 38,28 | 40,36 | 5.812.800 | | 2002-11-22 | 00:00:00 | 40,21 | 40,87 | 39,05 | 39,37 | 3.148.300 | | 2002-11-25 | 00:00:00 | 39,51 | 39,51 | 35,56 | 36,24 | 9.175.000 | | 2002-11-26 | 00:00:00 | 33,50 | 34,25 | 32,04 | 32,84 | 17.060.600 | | 2002-11-27 | 00:00:00 | 33,31 | 33,73 | 32,84 | 33,14 | 7.581.900 | | 2002-11-29 | 00:00:00 | 33,04 | 33,23 | 32,58 | 32,81 | 1.554.100 | | 2002-12-02 | 00:00:00 | 33,31 | 34,65 | 32,54 | 33,45 | 5.059.300 | | 2002-12-03 | 00:00:00 | 32,09 | 32,60 | 31,17 | 32,29 | 8.925.000 | | 2002-12-04 | 00:00:00 | 32,29 | 33,45 | 31,80 | 32,29 | 5.172.800 | | 2002-12-05 | 00:00:00 | 32,48 | 33,22 | 32,48 | 32,82 | 4.445.800 | | 2002-12-06 | 00:00:00 | 32,71 | 34,15 | 31,60 | 32,61 | 5.484.900 | | 2002-12-09 | 00:00:00 | 32,55 | 34,39 | 32,30 | 33,32 | 6.357.000 | | 2002-12-10 | 00:00:00 | 34,56 | 35,25 | 34,08 | 34,13 | 4.631.100 | | 2002-12-11 | 00:00:00 | 34,16 | 34,65 | 33,67 | 34,21 | 2.430.600 | | 2002-12-12 | 00:00:00 | 34,43 | 35,22 | 34,43 | 34,84 | 3.096.500 | | 2002-12-13 | 00:00:00 | 34,45 | 34,59 | 33,10 | 33,43 | 3.562.800 | | 2002-12-16 | 00:00:00 | 32,60 | 34,10 | 32,00 | 33,93 | 4.735.900 | | 2002-12-17 | 00:00:00 | 33,68 | 35,25 | 33,45 | 34,39 | 3.946.500 | | 2002-12-18 | 00:00:00 | 34,00 | 34,70 | 33,74 | 34,00 | 4.889.500 | | 2002-12-19 | 00:00:00 | 34,30 | 34,52 | 33,85 | 34,02 | 3.344.100 | | 2002-12-20 | 00:00:00 | 34,06 | 34,73 | 33,82 | 34,35 | 2.700.100 | | 2002-12-23 | 00:00:00 | 34,43 | 35,79 | 34,20 | 35,68 | 3.250.800 | | 2002-12-24 | 00:00:00 | 35,50 | 35,92 | 34,75 | 35,04 | 939.800 | | 2002-12-26 | 00:00:00 | 35,01 | 35,49 | 34,60 | 35,02 | 2.103.800 | | 2002-12-27 | 00:00:00 | 34,70 | 34,94 | 33,52 | 33,62 | 1.927.600 | | 2002-12-30 | 00:00:00 | 33,55 | 33,71 | 32,56 | 33,17 | 1.871.100 | | 2002-12-31 | 00:00:00 | 33,30 | 33,55 | 32,77 | 33,17 | 2.253.000 | | 2003-01-02 | 00:00:00 | 33,38 | 34,83 | 33,21 | 34,34 | 3.464.100 | | 2003-01-03 | 00:00:00 | 34,16 | 34,71 | 33,50 | 33,69 | 1.985.400 | | 2003-01-06 | 00:00:00 | 33,98 | 35,50 | 33,80 | 34,23 | 3.248.100 | | 2003-01-07 | 00:00:00 | 34,28 | 34,79 | 33,60 | 34,24 | 3.088.800 | | 2003-01-08 | 00:00:00 | 34,16 | 34,20 | 32,90 | 33,03 | 2.896.400 | | 2003-01-09 | 00:00:00 | 33,11 | 34,17 | 32,77 | 33,15 | 2.917.200 | | 2003-01-10 | 00:00:00 | 33,04 | 34,20 | 32,61 | 33,87 | 3.381.500 | | 2003-01-13 | 00:00:00 | 34,50 | 34,75 | 33,57 | 34,04 | 3.207.700 | | 2003-01-14 | 00:00:00 | 33,90 | 34,47 | 33,71 | 34,05 | 3.198.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
