(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-10-05 | 00:00:00 | 20,00 | 20,64 | 19,40 | 20,14 | 4.302.600 | 2001-10-08 | 00:00:00 | 20,14 | 21,50 | 19,56 | 20,60 | 7.359.600 | 2001-10-09 | 00:00:00 | 20,50 | 21,00 | 20,00 | 20,70 | 6.669.800 | 2001-10-10 | 00:00:00 | 20,80 | 21,79 | 20,70 | 21,71 | 4.897.800 | 2001-10-11 | 00:00:00 | 21,96 | 22,50 | 21,17 | 21,70 | 5.067.600 | 2001-10-12 | 00:00:00 | 21,70 | 22,20 | 21,18 | 21,63 | 5.111.400 | 2001-10-15 | 00:00:00 | 21,63 | 21,70 | 20,35 | 20,50 | 4.596.200 | 2001-10-16 | 00:00:00 | 20,80 | 21,74 | 20,40 | 21,10 | 6.003.200 | 2001-10-17 | 00:00:00 | 21,50 | 22,40 | 21,26 | 21,60 | 6.030.400 | 2001-10-18 | 00:00:00 | 21,50 | 21,50 | 20,65 | 20,80 | 4.800.200 | 2001-10-19 | 00:00:00 | 20,80 | 22,10 | 20,28 | 21,90 | 5.223.200 | 2001-10-22 | 00:00:00 | 21,90 | 22,95 | 21,51 | 22,77 | 3.831.400 | 2001-10-23 | 00:00:00 | 22,69 | 24,40 | 22,50 | 23,62 | 5.864.800 | 2001-10-24 | 00:00:00 | 23,20 | 23,74 | 22,60 | 23,23 | 6.489.600 | 2001-10-25 | 00:00:00 | 23,23 | 25,65 | 23,23 | 25,65 | 7.181.600 | 2001-10-26 | 00:00:00 | 26,25 | 27,99 | 26,10 | 27,35 | 9.106.200 | 2001-10-29 | 00:00:00 | 28,00 | 29,00 | 26,90 | 27,16 | 8.592.800 | 2001-10-30 | 00:00:00 | 26,75 | 26,76 | 25,34 | 25,75 | 5.896.000 | 2001-10-31 | 00:00:00 | 26,00 | 26,60 | 25,10 | 25,59 | 5.050.800 | 2001-11-01 | 00:00:00 | 25,45 | 26,40 | 24,68 | 26,05 | 5.055.000 | 2001-11-02 | 00:00:00 | 26,20 | 26,23 | 25,10 | 25,56 | 3.264.600 | 2001-11-05 | 00:00:00 | 25,65 | 26,20 | 24,30 | 24,50 | 5.411.000 | 2001-11-06 | 00:00:00 | 23,55 | 24,53 | 23,10 | 24,40 | 7.556.000 | 2001-11-07 | 00:00:00 | 23,95 | 25,85 | 23,95 | 25,50 | 6.177.000 | 2001-11-08 | 00:00:00 | 26,48 | 27,48 | 25,95 | 26,18 | 6.732.800 | 2001-11-09 | 00:00:00 | 26,68 | 27,74 | 26,68 | 27,00 | 5.010.600 | 2001-11-12 | 00:00:00 | 26,05 | 27,50 | 26,01 | 27,46 | 4.380.800 | 2001-11-13 | 00:00:00 | 27,46 | 28,25 | 26,68 | 27,64 | 4.824.000 | 2001-11-14 | 00:00:00 | 26,25 | 26,51 | 25,05 | 25,26 | 7.707.600 | 2001-11-15 | 00:00:00 | 22,80 | 23,21 | 21,51 | 22,61 | 12.443.600 | 2001-11-16 | 00:00:00 | 22,61 | 24,35 | 22,26 | 24,30 | 9.260.400 | 2001-11-19 | 00:00:00 | 23,90 | 25,30 | 23,53 | 24,90 | 9.640.200 | 2001-11-20 | 00:00:00 | 25,65 | 27,10 | 25,58 | 26,55 | 7.620.400 | 2001-11-21 | 00:00:00 | 26,55 | 27,31 | 25,85 | 27,05 | 8.491.600 | 2001-11-23 | 00:00:00 | 26,10 | 27,92 | 26,10 | 27,70 | 2.407.200 | 2001-11-26 | 00:00:00 | 27,00 | 27,21 | 26,65 | 27,04 | 5.626.400 | 2001-11-27 | 00:00:00 | 26,90 | 28,35 | 26,80 | 27,87 | 7.292.200 | 2001-11-28 | 00:00:00 | 27,15 | 28,75 | 27,01 | 27,86 | 7.616.000 | 2001-11-29 | 00:00:00 | 28,05 | 28,50 | 27,42 | 28,40 | 6.056.400 | 2001-11-30 | 00:00:00 | 28,30 | 28,40 | 27,54 | 27,86 | 7.885.000 | 2001-12-03 | 00:00:00 | 27,80 | 29,05 | 27,20 | 28,52 | 6.194.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|