(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 30,15 | 31,34 | 30,05 | 31,20 | 3.684.400 | | 2002-11-15 | 00:00:00 | 31,21 | 31,21 | 30,20 | 30,85 | 3.372.600 | | 2002-11-18 | 00:00:00 | 31,40 | 31,45 | 30,62 | 31,26 | 2.303.400 | | 2002-11-19 | 00:00:00 | 31,10 | 31,67 | 30,84 | 31,04 | 2.045.200 | | 2002-11-20 | 00:00:00 | 31,29 | 32,99 | 31,20 | 32,95 | 3.517.400 | | 2002-11-21 | 00:00:00 | 33,00 | 34,05 | 33,00 | 33,60 | 5.055.800 | | 2002-11-22 | 00:00:00 | 33,50 | 33,65 | 32,51 | 32,54 | 4.844.400 | | 2002-11-25 | 00:00:00 | 32,40 | 32,85 | 32,27 | 32,65 | 4.304.800 | | 2002-11-26 | 00:00:00 | 32,66 | 32,90 | 31,66 | 31,70 | 2.281.800 | | 2002-11-27 | 00:00:00 | 32,40 | 32,79 | 32,20 | 32,75 | 1.960.800 | | 2002-11-29 | 00:00:00 | 33,12 | 33,58 | 33,09 | 33,45 | 1.473.800 | | 2002-12-02 | 00:00:00 | 34,00 | 34,79 | 33,75 | 34,74 | 3.874.400 | | 2002-12-03 | 00:00:00 | 34,70 | 35,45 | 34,60 | 34,96 | 5.523.400 | | 2002-12-04 | 00:00:00 | 33,06 | 34,05 | 33,06 | 33,34 | 6.687.600 | | 2002-12-05 | 00:00:00 | 33,72 | 33,84 | 32,60 | 32,82 | 3.848.000 | | 2002-12-06 | 00:00:00 | 32,50 | 33,64 | 32,45 | 33,13 | 2.872.400 | | 2002-12-09 | 00:00:00 | 33,43 | 34,00 | 32,80 | 32,87 | 2.752.400 | | 2002-12-10 | 00:00:00 | 32,87 | 33,23 | 32,05 | 33,09 | 3.001.000 | | 2002-12-11 | 00:00:00 | 33,10 | 33,10 | 32,15 | 32,47 | 2.828.800 | | 2002-12-12 | 00:00:00 | 32,90 | 33,88 | 32,47 | 33,75 | 4.859.600 | | 2002-12-13 | 00:00:00 | 33,70 | 34,09 | 33,28 | 33,44 | 3.795.000 | | 2002-12-16 | 00:00:00 | 33,44 | 34,27 | 33,30 | 34,21 | 3.952.000 | | 2002-12-17 | 00:00:00 | 34,22 | 34,40 | 33,35 | 33,47 | 2.460.000 | | 2002-12-18 | 00:00:00 | 33,48 | 33,48 | 32,46 | 32,81 | 2.510.400 | | 2002-12-19 | 00:00:00 | 32,80 | 33,53 | 32,65 | 33,45 | 4.628.600 | | 2002-12-20 | 00:00:00 | 33,65 | 34,30 | 33,25 | 34,30 | 2.369.400 | | 2002-12-23 | 00:00:00 | 34,40 | 34,90 | 33,97 | 34,65 | 2.312.000 | | 2002-12-24 | 00:00:00 | 34,56 | 34,58 | 34,17 | 34,22 | 729.800 | | 2002-12-26 | 00:00:00 | 34,15 | 34,57 | 33,41 | 33,45 | 1.374.800 | | 2002-12-27 | 00:00:00 | 33,36 | 33,85 | 32,31 | 32,45 | 1.496.200 | | 2002-12-30 | 00:00:00 | 32,65 | 32,96 | 31,90 | 32,20 | 2.042.600 | | 2002-12-31 | 00:00:00 | 32,21 | 32,47 | 31,64 | 32,31 | 1.521.200 | | 2003-01-02 | 00:00:00 | 32,70 | 33,58 | 32,41 | 33,58 | 2.116.200 | | 2003-01-03 | 00:00:00 | 33,40 | 33,82 | 32,87 | 33,11 | 2.413.600 | | 2003-01-06 | 00:00:00 | 33,12 | 33,12 | 32,32 | 32,37 | 2.429.600 | | 2003-01-07 | 00:00:00 | 32,37 | 32,37 | 30,65 | 30,90 | 4.663.800 | | 2003-01-08 | 00:00:00 | 30,91 | 31,17 | 30,41 | 30,92 | 3.814.200 | | 2003-01-09 | 00:00:00 | 31,10 | 31,53 | 31,01 | 31,46 | 3.675.600 | | 2003-01-10 | 00:00:00 | 31,47 | 31,68 | 31,00 | 31,17 | 2.567.400 | | 2003-01-13 | 00:00:00 | 31,18 | 31,18 | 29,80 | 29,95 | 6.147.000 | | 2003-01-14 | 00:00:00 | 30,10 | 30,35 | 29,45 | 29,55 | 4.324.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
