(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 30,10 | 30,35 | 29,45 | 29,55 | 4.324.200 | | 2003-01-15 | 00:00:00 | 29,75 | 31,08 | 29,60 | 30,70 | 6.916.200 | | 2003-01-16 | 00:00:00 | 31,17 | 32,60 | 31,15 | 32,52 | 8.535.600 | | 2003-01-17 | 00:00:00 | 32,15 | 32,50 | 31,86 | 32,05 | 4.363.200 | | 2003-01-21 | 00:00:00 | 32,05 | 32,05 | 30,35 | 30,39 | 4.699.200 | | 2003-01-22 | 00:00:00 | 30,40 | 31,70 | 29,61 | 31,48 | 5.479.000 | | 2003-01-23 | 00:00:00 | 31,49 | 32,20 | 31,15 | 31,95 | 4.872.000 | | 2003-01-24 | 00:00:00 | 31,96 | 32,18 | 31,33 | 31,63 | 4.136.600 | | 2003-01-27 | 00:00:00 | 31,50 | 31,55 | 29,60 | 29,68 | 5.000.800 | | 2003-01-28 | 00:00:00 | 30,10 | 30,80 | 29,76 | 29,90 | 4.763.800 | | 2003-01-29 | 00:00:00 | 29,91 | 30,80 | 29,25 | 30,35 | 5.330.200 | | 2003-01-30 | 00:00:00 | 30,36 | 31,56 | 30,00 | 30,02 | 6.118.800 | | 2003-01-31 | 00:00:00 | 29,95 | 30,90 | 29,75 | 30,57 | 4.891.000 | | 2003-02-03 | 00:00:00 | 30,45 | 31,63 | 30,31 | 31,24 | 5.224.400 | | 2003-02-04 | 00:00:00 | 31,25 | 32,60 | 30,81 | 32,32 | 6.165.000 | | 2003-02-05 | 00:00:00 | 32,65 | 33,15 | 32,21 | 32,40 | 3.887.200 | | 2003-02-06 | 00:00:00 | 32,32 | 33,15 | 31,95 | 32,48 | 5.529.000 | | 2003-02-07 | 00:00:00 | 32,68 | 32,95 | 31,85 | 31,98 | 2.966.600 | | 2003-02-10 | 00:00:00 | 32,20 | 32,88 | 31,90 | 32,80 | 2.795.600 | | 2003-02-11 | 00:00:00 | 33,20 | 33,35 | 32,58 | 32,86 | 3.991.600 | | 2003-02-12 | 00:00:00 | 32,78 | 33,13 | 31,70 | 31,70 | 2.690.400 | | 2003-02-13 | 00:00:00 | 31,70 | 32,00 | 30,75 | 31,07 | 3.427.200 | | 2003-02-14 | 00:00:00 | 31,10 | 31,67 | 31,08 | 31,28 | 2.499.800 | | 2003-02-18 | 00:00:00 | 31,29 | 32,75 | 31,13 | 32,65 | 3.437.000 | | 2003-02-19 | 00:00:00 | 32,50 | 32,71 | 32,07 | 32,35 | 2.433.400 | | 2003-02-20 | 00:00:00 | 32,40 | 33,13 | 32,20 | 33,00 | 3.520.400 | | 2003-02-21 | 00:00:00 | 33,15 | 34,50 | 32,99 | 34,00 | 5.969.400 | | 2003-02-24 | 00:00:00 | 34,01 | 35,18 | 33,77 | 35,18 | 5.862.600 | | 2003-02-25 | 00:00:00 | 35,65 | 36,23 | 34,46 | 34,78 | 10.116.400 | | 2003-02-26 | 00:00:00 | 34,78 | 35,79 | 34,60 | 35,20 | 5.321.400 | | 2003-02-27 | 00:00:00 | 35,30 | 35,45 | 33,59 | 33,98 | 5.098.600 | | 2003-02-28 | 00:00:00 | 34,07 | 34,56 | 33,76 | 34,37 | 4.151.000 | | 2003-03-03 | 00:00:00 | 34,37 | 34,38 | 33,52 | 33,61 | 4.878.400 | | 2003-03-04 | 00:00:00 | 33,67 | 33,95 | 33,13 | 33,42 | 4.059.600 | | 2003-03-05 | 00:00:00 | 33,42 | 33,73 | 33,03 | 33,26 | 4.100.400 | | 2003-03-06 | 00:00:00 | 33,27 | 34,20 | 33,19 | 34,09 | 3.402.600 | | 2003-03-07 | 00:00:00 | 34,10 | 34,27 | 33,11 | 33,51 | 3.372.800 | | 2003-03-10 | 00:00:00 | 33,32 | 34,09 | 33,06 | 33,10 | 2.934.600 | | 2003-03-11 | 00:00:00 | 33,45 | 33,64 | 32,26 | 32,32 | 4.055.000 | | 2003-03-12 | 00:00:00 | 32,24 | 32,35 | 31,40 | 32,31 | 7.298.800 | | 2003-03-13 | 00:00:00 | 32,65 | 32,95 | 32,24 | 32,93 | 5.097.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
