(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 | | 2003-01-14 | 00:00:00 | 33,90 | 34,47 | 33,71 | 34,05 | 3.198.200 | | 2003-01-15 | 00:00:00 | 34,23 | 34,26 | 33,30 | 33,42 | 4.806.800 | | 2003-01-16 | 00:00:00 | 35,41 | 37,14 | 34,95 | 36,05 | 12.192.900 | | 2003-01-17 | 00:00:00 | 36,00 | 36,24 | 34,95 | 35,05 | 4.753.500 | | 2003-01-21 | 00:00:00 | 35,17 | 35,60 | 34,40 | 35,37 | 3.999.500 | | 2003-01-22 | 00:00:00 | 35,34 | 36,14 | 34,51 | 34,58 | 3.986.500 | | 2003-01-23 | 00:00:00 | 34,42 | 34,54 | 33,48 | 34,15 | 5.091.600 | | 2003-01-24 | 00:00:00 | 34,15 | 34,16 | 31,84 | 32,48 | 5.661.700 | | 2003-01-27 | 00:00:00 | 31,75 | 32,92 | 31,43 | 31,89 | 4.301.500 | | 2003-01-28 | 00:00:00 | 32,13 | 32,50 | 31,32 | 32,22 | 3.895.400 | | 2003-01-29 | 00:00:00 | 32,25 | 32,55 | 31,29 | 31,50 | 3.286.400 | | 2003-01-30 | 00:00:00 | 32,02 | 32,60 | 31,46 | 31,57 | 3.360.100 | | 2003-01-31 | 00:00:00 | 31,58 | 32,81 | 31,52 | 32,08 | 3.397.900 | | 2003-02-03 | 00:00:00 | 32,08 | 32,69 | 31,89 | 32,41 | 2.710.500 | | 2003-02-04 | 00:00:00 | 32,35 | 32,35 | 30,32 | 30,71 | 4.739.500 | | 2003-02-05 | 00:00:00 | 30,90 | 31,69 | 30,02 | 30,98 | 4.131.500 | | 2003-02-06 | 00:00:00 | 30,78 | 31,15 | 30,47 | 30,71 | 2.271.900 | | 2003-02-07 | 00:00:00 | 31,09 | 31,37 | 30,27 | 30,86 | 2.667.200 | | 2003-02-10 | 00:00:00 | 30,90 | 31,20 | 30,29 | 30,75 | 1.905.300 | | 2003-02-11 | 00:00:00 | 31,04 | 31,35 | 30,58 | 30,90 | 2.456.200 | | 2003-02-12 | 00:00:00 | 30,73 | 31,32 | 30,22 | 30,27 | 2.347.000 | | 2003-02-13 | 00:00:00 | 30,25 | 30,27 | 28,38 | 29,46 | 4.330.500 | | 2003-02-14 | 00:00:00 | 29,58 | 30,22 | 29,31 | 29,90 | 2.435.700 | | 2003-02-18 | 00:00:00 | 30,02 | 30,80 | 29,93 | 30,65 | 2.266.600 | | 2003-02-19 | 00:00:00 | 30,75 | 30,93 | 29,93 | 30,37 | 1.801.500 | | 2003-02-20 | 00:00:00 | 29,91 | 30,36 | 29,15 | 29,50 | 3.277.300 | | 2003-02-21 | 00:00:00 | 29,00 | 30,40 | 28,94 | 29,99 | 3.214.700 | | 2003-02-24 | 00:00:00 | 29,84 | 29,85 | 29,04 | 29,10 | 1.939.400 | | 2003-02-25 | 00:00:00 | 28,69 | 29,75 | 28,26 | 29,51 | 5.781.500 | | 2003-02-26 | 00:00:00 | 29,34 | 29,68 | 28,50 | 28,57 | 3.008.800 | | 2003-02-27 | 00:00:00 | 28,68 | 29,35 | 28,50 | 29,16 | 2.118.800 | | 2003-02-28 | 00:00:00 | 29,25 | 29,38 | 28,50 | 28,75 | 3.147.600 | | 2003-03-03 | 00:00:00 | 28,59 | 30,11 | 28,54 | 29,10 | 4.056.900 | | 2003-03-04 | 00:00:00 | 29,19 | 29,38 | 28,68 | 28,72 | 1.956.600 | | 2003-03-05 | 00:00:00 | 28,91 | 29,50 | 28,66 | 28,67 | 3.037.800 | | 2003-03-06 | 00:00:00 | 28,69 | 29,27 | 28,45 | 28,72 | 3.147.000 | | 2003-03-07 | 00:00:00 | 28,62 | 29,60 | 28,16 | 28,60 | 4.042.400 | | 2003-03-10 | 00:00:00 | 28,40 | 29,11 | 28,31 | 28,69 | 2.651.100 | | 2003-03-11 | 00:00:00 | 28,61 | 29,12 | 27,94 | 28,09 | 2.568.300 | | 2003-03-12 | 00:00:00 | 28,09 | 28,63 | 27,80 | 28,38 | 3.457.600 | | 2003-03-13 | 00:00:00 | 29,46 | 30,59 | 28,75 | 30,49 | 5.346.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
