(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 27,00 | 30,21 | 26,58 | 30,19 | 6.784.200 | 2002-07-25 | 00:00:00 | 29,95 | 31,29 | 29,20 | 29,85 | 8.009.200 | 2002-07-26 | 00:00:00 | 29,85 | 30,74 | 29,20 | 29,78 | 3.629.200 | 2002-07-29 | 00:00:00 | 30,40 | 32,51 | 30,40 | 32,48 | 3.987.400 | 2002-07-30 | 00:00:00 | 32,48 | 33,48 | 32,01 | 32,95 | 4.131.600 | 2002-07-31 | 00:00:00 | 32,85 | 32,85 | 31,60 | 31,89 | 4.309.200 | 2002-08-01 | 00:00:00 | 31,80 | 32,29 | 30,36 | 30,40 | 4.437.600 | 2002-08-02 | 00:00:00 | 30,41 | 30,51 | 28,59 | 29,20 | 4.819.600 | 2002-08-05 | 00:00:00 | 29,30 | 29,75 | 28,13 | 28,17 | 4.208.000 | 2002-08-06 | 00:00:00 | 29,00 | 30,06 | 28,97 | 29,40 | 3.687.200 | 2002-08-07 | 00:00:00 | 29,41 | 29,64 | 27,40 | 28,53 | 5.558.400 | 2002-08-08 | 00:00:00 | 28,51 | 30,74 | 28,41 | 30,47 | 3.888.600 | 2002-08-09 | 00:00:00 | 29,80 | 31,92 | 29,20 | 31,57 | 3.992.800 | 2002-08-12 | 00:00:00 | 31,00 | 32,81 | 30,05 | 32,23 | 4.088.000 | 2002-08-13 | 00:00:00 | 32,10 | 33,05 | 31,72 | 32,42 | 5.055.800 | 2002-08-14 | 00:00:00 | 32,42 | 32,81 | 31,30 | 32,76 | 6.368.400 | 2002-08-15 | 00:00:00 | 32,77 | 34,79 | 32,77 | 34,52 | 10.426.200 | 2002-08-16 | 00:00:00 | 34,15 | 34,20 | 33,29 | 33,59 | 6.810.800 | 2002-08-19 | 00:00:00 | 33,30 | 34,20 | 32,09 | 32,91 | 6.437.400 | 2002-08-20 | 00:00:00 | 32,41 | 32,55 | 30,94 | 31,45 | 6.304.000 | 2002-08-21 | 00:00:00 | 30,95 | 31,49 | 30,11 | 31,46 | 5.841.400 | 2002-08-22 | 00:00:00 | 31,47 | 33,18 | 31,30 | 32,63 | 8.068.800 | 2002-08-23 | 00:00:00 | 32,25 | 33,18 | 31,50 | 31,59 | 3.895.000 | 2002-08-26 | 00:00:00 | 31,60 | 32,54 | 31,04 | 32,25 | 2.807.000 | 2002-08-27 | 00:00:00 | 32,65 | 32,74 | 31,28 | 31,63 | 4.748.200 | 2002-08-28 | 00:00:00 | 31,40 | 31,63 | 30,56 | 30,90 | 3.799.200 | 2002-08-29 | 00:00:00 | 30,45 | 31,25 | 29,72 | 30,17 | 4.945.000 | 2002-08-30 | 00:00:00 | 30,40 | 31,25 | 30,36 | 30,50 | 2.549.400 | 2002-09-03 | 00:00:00 | 29,75 | 29,76 | 28,11 | 28,28 | 5.012.600 | 2002-09-04 | 00:00:00 | 28,40 | 28,79 | 26,99 | 27,71 | 8.439.000 | 2002-09-05 | 00:00:00 | 27,40 | 28,28 | 27,30 | 28,00 | 5.323.200 | 2002-09-06 | 00:00:00 | 28,11 | 29,25 | 28,11 | 29,01 | 2.943.600 | 2002-09-09 | 00:00:00 | 29,22 | 29,44 | 28,25 | 28,45 | 5.516.200 | 2002-09-10 | 00:00:00 | 28,86 | 29,49 | 28,55 | 29,35 | 3.574.400 | 2002-09-11 | 00:00:00 | 29,75 | 29,76 | 28,99 | 29,00 | 1.784.600 | 2002-09-12 | 00:00:00 | 28,80 | 29,00 | 27,60 | 27,77 | 4.228.000 | 2002-09-13 | 00:00:00 | 27,78 | 28,50 | 27,24 | 27,77 | 3.133.200 | 2002-09-16 | 00:00:00 | 27,86 | 28,11 | 27,39 | 27,96 | 3.544.200 | 2002-09-17 | 00:00:00 | 28,18 | 28,18 | 26,29 | 26,64 | 7.424.800 | 2002-09-18 | 00:00:00 | 27,05 | 27,20 | 26,44 | 26,75 | 4.215.800 | 2002-09-19 | 00:00:00 | 26,27 | 27,35 | 25,90 | 26,12 | 4.150.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|