(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 27,80 | 29,05 | 27,20 | 28,52 | 6.194.000 | | 2001-12-04 | 00:00:00 | 28,40 | 29,90 | 27,83 | 29,88 | 6.435.600 | | 2001-12-05 | 00:00:00 | 30,10 | 32,01 | 30,10 | 31,12 | 9.794.000 | | 2001-12-06 | 00:00:00 | 31,13 | 31,40 | 28,90 | 29,25 | 7.132.600 | | 2001-12-07 | 00:00:00 | 29,00 | 29,55 | 28,18 | 29,15 | 7.169.200 | | 2001-12-10 | 00:00:00 | 28,75 | 29,73 | 28,20 | 28,45 | 3.561.600 | | 2001-12-11 | 00:00:00 | 28,50 | 29,50 | 28,25 | 29,12 | 2.962.000 | | 2001-12-12 | 00:00:00 | 28,55 | 28,85 | 27,91 | 28,20 | 3.962.600 | | 2001-12-13 | 00:00:00 | 28,00 | 29,76 | 27,90 | 28,85 | 4.089.600 | | 2001-12-14 | 00:00:00 | 28,92 | 29,80 | 28,55 | 29,65 | 5.284.200 | | 2001-12-17 | 00:00:00 | 29,15 | 29,79 | 28,90 | 29,15 | 3.674.000 | | 2001-12-18 | 00:00:00 | 29,15 | 29,77 | 28,75 | 29,13 | 5.405.000 | | 2001-12-19 | 00:00:00 | 29,75 | 31,08 | 29,52 | 31,00 | 8.131.800 | | 2001-12-20 | 00:00:00 | 31,15 | 31,38 | 30,05 | 30,05 | 5.411.600 | | 2001-12-21 | 00:00:00 | 30,30 | 31,41 | 30,07 | 31,39 | 5.269.600 | | 2001-12-24 | 00:00:00 | 31,39 | 32,25 | 31,30 | 32,03 | 1.459.800 | | 2001-12-26 | 00:00:00 | 32,03 | 34,05 | 32,03 | 34,00 | 5.401.600 | | 2001-12-27 | 00:00:00 | 33,65 | 33,75 | 33,00 | 33,05 | 4.167.000 | | 2001-12-28 | 00:00:00 | 33,45 | 34,03 | 32,85 | 32,97 | 4.711.600 | | 2001-12-31 | 00:00:00 | 32,97 | 33,46 | 32,25 | 32,45 | 2.792.800 | | 2002-01-02 | 00:00:00 | 31,15 | 31,16 | 29,99 | 30,15 | 7.751.800 | | 2002-01-03 | 00:00:00 | 29,75 | 30,39 | 29,20 | 29,49 | 6.653.200 | | 2002-01-04 | 00:00:00 | 29,85 | 31,15 | 29,31 | 30,64 | 5.874.400 | | 2002-01-07 | 00:00:00 | 30,62 | 31,15 | 30,05 | 30,16 | 6.678.400 | | 2002-01-08 | 00:00:00 | 30,16 | 30,16 | 29,00 | 29,34 | 4.825.000 | | 2002-01-09 | 00:00:00 | 29,00 | 29,25 | 28,30 | 29,10 | 8.261.000 | | 2002-01-10 | 00:00:00 | 29,00 | 29,03 | 28,29 | 28,63 | 4.702.200 | | 2002-01-11 | 00:00:00 | 28,40 | 28,45 | 27,13 | 27,20 | 5.382.600 | | 2002-01-14 | 00:00:00 | 26,85 | 27,00 | 25,71 | 25,71 | 7.796.600 | | 2002-01-15 | 00:00:00 | 26,20 | 27,49 | 26,15 | 26,83 | 6.024.800 | | 2002-01-16 | 00:00:00 | 26,15 | 26,74 | 25,65 | 25,70 | 4.474.400 | | 2002-01-17 | 00:00:00 | 25,75 | 26,40 | 25,30 | 25,93 | 3.197.000 | | 2002-01-18 | 00:00:00 | 26,70 | 26,70 | 25,83 | 25,85 | 3.965.800 | | 2002-01-22 | 00:00:00 | 26,05 | 26,91 | 25,70 | 25,81 | 2.743.200 | | 2002-01-23 | 00:00:00 | 26,15 | 27,95 | 26,00 | 27,82 | 5.186.800 | | 2002-01-24 | 00:00:00 | 28,00 | 29,30 | 27,80 | 28,72 | 4.236.600 | | 2002-01-25 | 00:00:00 | 30,60 | 31,00 | 30,11 | 30,44 | 9.551.800 | | 2002-01-28 | 00:00:00 | 30,50 | 30,58 | 29,10 | 29,19 | 4.359.000 | | 2002-01-29 | 00:00:00 | 28,75 | 29,20 | 28,40 | 29,06 | 4.840.000 | | 2002-01-30 | 00:00:00 | 28,80 | 30,17 | 28,50 | 30,00 | 3.743.600 | | 2002-01-31 | 00:00:00 | 30,01 | 31,57 | 30,00 | 31,00 | 4.016.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
