(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 34,47 | 35,50 | 34,47 | 35,06 | 4.018.000 | | 2002-04-02 | 00:00:00 | 34,95 | 36,10 | 34,75 | 35,73 | 5.864.800 | | 2002-04-03 | 00:00:00 | 35,50 | 35,56 | 34,88 | 35,04 | 7.609.800 | | 2002-04-04 | 00:00:00 | 35,20 | 35,42 | 33,80 | 33,95 | 5.198.600 | | 2002-04-05 | 00:00:00 | 34,00 | 34,30 | 33,07 | 33,25 | 3.980.800 | | 2002-04-08 | 00:00:00 | 34,25 | 34,60 | 33,40 | 33,90 | 2.973.400 | | 2002-04-09 | 00:00:00 | 33,35 | 33,65 | 33,07 | 33,25 | 3.579.800 | | 2002-04-10 | 00:00:00 | 32,95 | 34,31 | 32,93 | 34,11 | 3.655.200 | | 2002-04-11 | 00:00:00 | 33,50 | 34,25 | 33,50 | 33,77 | 3.374.000 | | 2002-04-12 | 00:00:00 | 33,00 | 33,01 | 31,75 | 32,67 | 6.840.800 | | 2002-04-15 | 00:00:00 | 34,00 | 34,40 | 33,48 | 33,80 | 4.366.200 | | 2002-04-16 | 00:00:00 | 34,00 | 35,06 | 33,70 | 34,70 | 3.947.200 | | 2002-04-17 | 00:00:00 | 35,40 | 36,22 | 34,99 | 35,87 | 5.359.200 | | 2002-04-18 | 00:00:00 | 35,25 | 36,75 | 34,76 | 36,45 | 5.823.200 | | 2002-04-19 | 00:00:00 | 35,75 | 35,76 | 34,83 | 35,29 | 11.853.000 | | 2002-04-22 | 00:00:00 | 35,30 | 35,47 | 34,57 | 34,99 | 2.771.400 | | 2002-04-23 | 00:00:00 | 34,55 | 35,60 | 34,52 | 35,48 | 4.147.600 | | 2002-04-24 | 00:00:00 | 34,60 | 35,75 | 34,45 | 35,01 | 4.300.000 | | 2002-04-25 | 00:00:00 | 35,40 | 36,79 | 35,01 | 36,50 | 5.688.000 | | 2002-04-26 | 00:00:00 | 36,95 | 37,60 | 36,67 | 37,58 | 8.118.200 | | 2002-04-29 | 00:00:00 | 37,55 | 37,75 | 37,05 | 37,20 | 4.831.400 | | 2002-04-30 | 00:00:00 | 37,40 | 37,70 | 36,69 | 36,74 | 4.800.200 | | 2002-05-01 | 00:00:00 | 36,74 | 38,25 | 36,33 | 37,96 | 4.658.200 | | 2002-05-02 | 00:00:00 | 37,50 | 38,65 | 37,22 | 38,45 | 4.185.200 | | 2002-05-03 | 00:00:00 | 38,70 | 39,49 | 38,55 | 38,61 | 7.170.000 | | 2002-05-06 | 00:00:00 | 38,00 | 38,18 | 37,14 | 37,14 | 4.978.400 | | 2002-05-07 | 00:00:00 | 37,05 | 37,10 | 35,79 | 36,61 | 4.826.600 | | 2002-05-08 | 00:00:00 | 37,25 | 38,05 | 37,25 | 37,80 | 5.144.400 | | 2002-05-09 | 00:00:00 | 37,35 | 37,79 | 36,69 | 36,75 | 2.771.800 | | 2002-05-10 | 00:00:00 | 37,06 | 38,13 | 36,76 | 37,92 | 2.826.400 | | 2002-05-13 | 00:00:00 | 37,35 | 38,37 | 37,24 | 38,36 | 3.297.400 | | 2002-05-14 | 00:00:00 | 39,00 | 39,44 | 37,13 | 38,65 | 32.829.600 | | 2002-05-15 | 00:00:00 | 38,25 | 38,36 | 36,97 | 37,04 | 9.824.800 | | 2002-05-16 | 00:00:00 | 36,95 | 37,63 | 36,95 | 37,61 | 4.064.000 | | 2002-05-17 | 00:00:00 | 37,50 | 37,51 | 36,26 | 36,66 | 5.399.400 | | 2002-05-20 | 00:00:00 | 36,40 | 37,25 | 36,12 | 36,92 | 3.851.400 | | 2002-05-21 | 00:00:00 | 36,65 | 37,05 | 36,08 | 36,08 | 2.257.600 | | 2002-05-22 | 00:00:00 | 35,90 | 37,80 | 35,82 | 37,75 | 4.330.200 | | 2002-05-23 | 00:00:00 | 38,20 | 38,34 | 37,36 | 38,00 | 3.966.800 | | 2002-05-24 | 00:00:00 | 37,65 | 37,90 | 37,10 | 37,46 | 1.906.600 | | 2002-05-28 | 00:00:00 | 37,60 | 38,19 | 37,25 | 37,68 | 2.521.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
