(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 | | 2000-12-13 | 00:00:00 | 210,13 | 213,00 | 194,44 | 203,38 | 1.442.100 | | 2000-12-14 | 00:00:00 | 199,00 | 213,31 | 198,00 | 208,19 | 1.325.100 | | 2000-12-15 | 00:00:00 | 210,31 | 211,25 | 195,00 | 209,44 | 4.822.200 | | 2000-12-18 | 00:00:00 | 214,12 | 225,48 | 209,38 | 225,25 | 2.181.600 | | 2000-12-19 | 00:00:00 | 223,63 | 232,94 | 196,00 | 200,38 | 3.709.500 | | 2000-12-20 | 00:00:00 | 192,38 | 194,00 | 183,00 | 184,06 | 2.970.300 | | 2000-12-21 | 00:00:00 | 185,00 | 193,31 | 173,87 | 187,19 | 2.040.000 | | 2000-12-22 | 00:00:00 | 192,56 | 197,87 | 188,00 | 195,94 | 1.234.800 | | 2000-12-26 | 00:00:00 | 193,88 | 207,00 | 193,88 | 202,37 | 1.387.200 | | 2000-12-27 | 00:00:00 | 199,06 | 203,75 | 194,56 | 199,94 | 956.700 | | 2000-12-28 | 00:00:00 | 196,44 | 203,75 | 187,75 | 196,75 | 1.343.400 | | 2000-12-29 | 00:00:00 | 196,56 | 205,12 | 189,25 | 189,56 | 1.721.100 | | 2001-01-02 | 00:00:00 | 189,25 | 191,00 | 174,06 | 177,75 | 1.897.200 | | 2001-01-03 | 00:00:00 | 176,56 | 189,00 | 157,50 | 186,31 | 4.146.900 | | 2001-01-04 | 00:00:00 | 180,81 | 185,19 | 159,88 | 166,00 | 2.844.000 | | 2001-01-05 | 00:00:00 | 166,19 | 167,75 | 151,75 | 155,06 | 2.587.200 | | 2001-01-08 | 00:00:00 | 152,44 | 153,00 | 136,00 | 149,19 | 3.955.800 | | 2001-01-09 | 00:00:00 | 152,19 | 153,00 | 139,50 | 143,50 | 2.945.700 | | 2001-01-10 | 00:00:00 | 142,25 | 162,31 | 141,50 | 158,12 | 3.273.000 | | 2001-01-11 | 00:00:00 | 160,25 | 169,75 | 154,88 | 165,00 | 2.138.400 | | 2001-01-12 | 00:00:00 | 167,19 | 177,25 | 162,50 | 168,62 | 2.945.100 | | 2001-01-16 | 00:00:00 | 167,44 | 174,38 | 164,31 | 172,00 | 1.183.800 | | 2001-01-17 | 00:00:00 | 174,00 | 176,00 | 158,48 | 163,31 | 2.048.100 | | 2001-01-18 | 00:00:00 | 55,38 | 59,00 | 53,12 | 56,88 | 3.473.300 | | 2001-01-19 | 00:00:00 | 61,69 | 61,75 | 56,19 | 56,89 | 3.840.900 | | 2001-01-22 | 00:00:00 | 59,62 | 62,31 | 57,25 | 60,12 | 3.578.100 | | 2001-01-23 | 00:00:00 | 60,75 | 63,94 | 59,69 | 63,12 | 3.419.300 | | 2001-01-24 | 00:00:00 | 63,69 | 65,69 | 63,00 | 64,06 | 4.861.400 | | 2001-01-25 | 00:00:00 | 63,06 | 63,56 | 60,06 | 61,77 | 1.780.900 | | 2001-01-26 | 00:00:00 | 60,00 | 64,88 | 59,69 | 63,31 | 1.765.300 | | 2001-01-29 | 00:00:00 | 64,19 | 66,94 | 62,38 | 66,81 | 3.500.300 | | 2001-01-30 | 00:00:00 | 67,12 | 67,56 | 62,19 | 62,62 | 3.605.800 | | 2001-01-31 | 00:00:00 | 63,44 | 63,88 | 58,12 | 58,81 | 2.834.200 | | 2001-02-01 | 00:00:00 | 58,75 | 58,81 | 56,38 | 57,06 | 2.225.200 | | 2001-02-02 | 00:00:00 | 59,50 | 59,69 | 56,50 | 57,23 | 4.011.200 | | 2001-02-05 | 00:00:00 | 55,94 | 58,75 | 55,02 | 57,50 | 2.038.000 | | 2001-02-06 | 00:00:00 | 58,19 | 60,62 | 57,75 | 59,00 | 2.211.000 | | 2001-02-07 | 00:00:00 | 58,06 | 60,69 | 57,62 | 58,12 | 2.785.700 | | 2001-02-08 | 00:00:00 | 58,50 | 60,50 | 58,38 | 59,50 | 1.752.000 | | 2001-02-09 | 00:00:00 | 58,69 | 60,12 | 58,44 | 59,31 | 1.738.100 | | 2001-02-12 | 00:00:00 | 59,31 | 63,25 | 58,88 | 61,75 | 2.534.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
