(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 26,27 | 27,35 | 25,90 | 26,12 | 4.150.000 | | 2002-09-20 | 00:00:00 | 26,37 | 26,64 | 25,35 | 25,38 | 3.286.200 | | 2002-09-23 | 00:00:00 | 25,75 | 25,89 | 25,20 | 25,20 | 3.978.400 | | 2002-09-24 | 00:00:00 | 25,00 | 25,13 | 23,00 | 23,30 | 8.641.200 | | 2002-09-25 | 00:00:00 | 23,85 | 25,00 | 23,46 | 24,55 | 7.052.400 | | 2002-09-26 | 00:00:00 | 24,90 | 26,60 | 24,90 | 26,45 | 6.778.400 | | 2002-09-27 | 00:00:00 | 26,01 | 27,45 | 25,86 | 26,29 | 7.390.200 | | 2002-09-30 | 00:00:00 | 26,25 | 26,72 | 25,31 | 26,00 | 5.563.600 | | 2002-10-01 | 00:00:00 | 26,01 | 26,92 | 25,70 | 26,80 | 7.688.600 | | 2002-10-02 | 00:00:00 | 26,40 | 28,70 | 26,30 | 27,45 | 7.566.800 | | 2002-10-03 | 00:00:00 | 27,38 | 28,20 | 27,00 | 27,39 | 5.458.800 | | 2002-10-04 | 00:00:00 | 27,41 | 27,80 | 26,74 | 26,98 | 4.238.400 | | 2002-10-07 | 00:00:00 | 27,15 | 27,51 | 26,20 | 26,43 | 3.390.000 | | 2002-10-08 | 00:00:00 | 26,23 | 26,69 | 25,33 | 26,00 | 4.867.400 | | 2002-10-09 | 00:00:00 | 25,50 | 26,15 | 24,90 | 24,90 | 5.872.600 | | 2002-10-10 | 00:00:00 | 25,27 | 26,19 | 24,31 | 26,17 | 4.668.200 | | 2002-10-11 | 00:00:00 | 26,41 | 27,70 | 26,35 | 27,32 | 6.851.000 | | 2002-10-14 | 00:00:00 | 27,33 | 29,07 | 27,22 | 28,80 | 4.451.400 | | 2002-10-15 | 00:00:00 | 29,09 | 30,62 | 29,09 | 30,62 | 6.439.000 | | 2002-10-16 | 00:00:00 | 30,76 | 30,88 | 29,09 | 29,61 | 4.883.800 | | 2002-10-17 | 00:00:00 | 29,80 | 31,05 | 29,80 | 30,92 | 6.300.600 | | 2002-10-18 | 00:00:00 | 31,19 | 31,65 | 30,15 | 31,30 | 4.953.800 | | 2002-10-21 | 00:00:00 | 31,52 | 31,52 | 30,15 | 31,43 | 3.398.400 | | 2002-10-22 | 00:00:00 | 31,68 | 31,68 | 30,18 | 30,58 | 3.133.000 | | 2002-10-23 | 00:00:00 | 30,84 | 31,55 | 30,35 | 31,55 | 3.749.600 | | 2002-10-24 | 00:00:00 | 31,73 | 31,73 | 30,04 | 30,27 | 3.643.400 | | 2002-10-25 | 00:00:00 | 30,00 | 30,01 | 28,49 | 28,88 | 3.315.600 | | 2002-10-28 | 00:00:00 | 28,88 | 30,28 | 28,69 | 29,36 | 2.859.200 | | 2002-10-29 | 00:00:00 | 29,05 | 29,55 | 28,33 | 28,87 | 3.796.000 | | 2002-10-30 | 00:00:00 | 29,20 | 30,56 | 29,20 | 30,53 | 5.004.400 | | 2002-10-31 | 00:00:00 | 30,78 | 31,50 | 30,28 | 30,33 | 3.267.000 | | 2002-11-01 | 00:00:00 | 30,41 | 31,82 | 30,19 | 31,53 | 3.739.000 | | 2002-11-04 | 00:00:00 | 31,85 | 31,93 | 30,53 | 31,07 | 4.307.200 | | 2002-11-05 | 00:00:00 | 31,01 | 31,92 | 30,58 | 31,85 | 3.033.800 | | 2002-11-06 | 00:00:00 | 32,30 | 33,70 | 32,00 | 33,47 | 5.094.600 | | 2002-11-07 | 00:00:00 | 33,30 | 33,96 | 31,90 | 32,06 | 4.598.400 | | 2002-11-08 | 00:00:00 | 32,06 | 32,40 | 31,56 | 31,92 | 4.746.000 | | 2002-11-11 | 00:00:00 | 32,20 | 32,59 | 31,25 | 31,53 | 3.084.600 | | 2002-11-12 | 00:00:00 | 32,00 | 32,10 | 30,89 | 31,20 | 3.107.600 | | 2002-11-13 | 00:00:00 | 31,00 | 31,90 | 29,15 | 29,74 | 8.054.000 | | 2002-11-14 | 00:00:00 | 30,15 | 31,34 | 30,05 | 31,20 | 3.684.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
