(Login BolsaPT & Canal Forex) |
|
 BJ Services Compa - [Ticker: BJS] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 BJS de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 36,00 | 36,45 | 35,00 | 35,09 | 5.881.000 | | 2001-06-08 | 00:00:00 | 34,50 | 35,65 | 34,40 | 35,55 | 3.799.400 | | 2001-06-11 | 00:00:00 | 36,00 | 36,40 | 34,80 | 35,25 | 3.436.200 | | 2001-06-12 | 00:00:00 | 35,40 | 36,25 | 35,13 | 35,76 | 4.523.000 | | 2001-06-13 | 00:00:00 | 36,25 | 37,20 | 35,18 | 35,60 | 4.076.800 | | 2001-06-14 | 00:00:00 | 35,10 | 35,32 | 34,41 | 34,65 | 3.882.600 | | 2001-06-15 | 00:00:00 | 34,50 | 35,50 | 34,50 | 34,85 | 2.706.000 | | 2001-06-18 | 00:00:00 | 34,70 | 35,05 | 33,91 | 34,05 | 2.444.800 | | 2001-06-19 | 00:00:00 | 34,05 | 34,10 | 32,63 | 33,40 | 4.174.800 | | 2001-06-20 | 00:00:00 | 33,00 | 33,69 | 32,20 | 32,38 | 6.657.800 | | 2001-06-21 | 00:00:00 | 32,55 | 32,55 | 29,59 | 30,40 | 8.500.600 | | 2001-06-22 | 00:00:00 | 30,65 | 31,22 | 29,40 | 30,38 | 9.088.400 | | 2001-06-25 | 00:00:00 | 30,30 | 31,20 | 29,85 | 30,87 | 5.938.800 | | 2001-06-26 | 00:00:00 | 31,35 | 32,25 | 30,95 | 32,20 | 6.555.200 | | 2001-06-27 | 00:00:00 | 31,90 | 31,90 | 30,08 | 30,17 | 6.866.200 | | 2001-06-28 | 00:00:00 | 30,65 | 30,65 | 28,18 | 28,75 | 10.665.000 | | 2001-06-29 | 00:00:00 | 29,10 | 29,45 | 27,75 | 29,00 | 7.230.800 | | 2001-07-02 | 00:00:00 | 28,70 | 28,82 | 26,90 | 27,05 | 7.798.200 | | 2001-07-03 | 00:00:00 | 27,05 | 27,50 | 26,70 | 26,87 | 5.157.800 | | 2001-07-05 | 00:00:00 | 27,45 | 27,70 | 26,68 | 27,05 | 5.813.000 | | 2001-07-06 | 00:00:00 | 27,45 | 27,57 | 26,45 | 27,30 | 3.835.200 | | 2001-07-09 | 00:00:00 | 26,80 | 27,00 | 25,04 | 25,15 | 9.673.400 | | 2001-07-10 | 00:00:00 | 25,35 | 25,87 | 24,62 | 25,12 | 9.053.800 | | 2001-07-11 | 00:00:00 | 24,65 | 25,12 | 23,38 | 25,10 | 8.571.800 | | 2001-07-12 | 00:00:00 | 24,50 | 25,61 | 23,00 | 23,30 | 11.896.800 | | 2001-07-13 | 00:00:00 | 23,30 | 24,28 | 22,77 | 23,70 | 7.712.600 | | 2001-07-16 | 00:00:00 | 23,70 | 24,30 | 21,18 | 21,65 | 9.063.200 | | 2001-07-17 | 00:00:00 | 22,50 | 23,35 | 21,40 | 22,30 | 8.382.800 | | 2001-07-18 | 00:00:00 | 21,55 | 23,15 | 21,35 | 22,70 | 9.814.200 | | 2001-07-19 | 00:00:00 | 22,85 | 23,59 | 22,49 | 23,30 | 6.205.600 | | 2001-07-20 | 00:00:00 | 24,10 | 25,30 | 23,62 | 25,15 | 8.518.400 | | 2001-07-23 | 00:00:00 | 25,50 | 25,88 | 24,80 | 24,90 | 6.365.000 | | 2001-07-24 | 00:00:00 | 24,75 | 24,77 | 23,16 | 23,25 | 4.795.200 | | 2001-07-25 | 00:00:00 | 24,00 | 25,10 | 23,15 | 25,00 | 7.928.600 | | 2001-07-26 | 00:00:00 | 24,95 | 25,90 | 24,66 | 25,75 | 6.039.200 | | 2001-07-27 | 00:00:00 | 25,75 | 26,00 | 24,70 | 25,30 | 4.002.600 | | 2001-07-30 | 00:00:00 | 25,55 | 26,36 | 25,15 | 25,95 | 3.876.200 | | 2001-07-31 | 00:00:00 | 26,05 | 26,65 | 25,00 | 25,22 | 4.890.000 | | 2001-08-01 | 00:00:00 | 26,00 | 26,10 | 24,05 | 24,10 | 6.339.200 | | 2001-08-02 | 00:00:00 | 24,50 | 24,89 | 23,25 | 24,59 | 9.382.000 | | 2001-08-03 | 00:00:00 | 24,65 | 25,10 | 24,12 | 24,20 | 3.625.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
