(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 | | 2000-10-17 | 00:00:00 | 54,50 | 55,94 | 53,75 | 53,75 | 2.863.200 | | 2000-10-18 | 00:00:00 | 55,38 | 55,50 | 52,94 | 53,88 | 1.752.400 | | 2000-10-19 | 00:00:00 | 54,50 | 59,00 | 54,50 | 56,75 | 3.345.600 | | 2000-10-20 | 00:00:00 | 57,25 | 58,81 | 56,50 | 58,44 | 1.452.000 | | 2000-10-23 | 00:00:00 | 58,12 | 58,38 | 54,44 | 55,62 | 3.383.200 | | 2000-10-24 | 00:00:00 | 55,69 | 56,56 | 53,25 | 53,62 | 2.324.000 | | 2000-10-25 | 00:00:00 | 52,38 | 53,19 | 50,06 | 50,12 | 3.677.200 | | 2000-10-26 | 00:00:00 | 50,69 | 52,12 | 49,31 | 51,50 | 3.898.400 | | 2000-10-27 | 00:00:00 | 52,25 | 52,25 | 48,00 | 49,69 | 4.308.000 | | 2000-10-30 | 00:00:00 | 49,12 | 51,94 | 48,38 | 50,88 | 3.127.200 | | 2000-10-31 | 00:00:00 | 51,56 | 52,88 | 50,12 | 52,44 | 2.261.200 | | 2000-11-01 | 00:00:00 | 53,44 | 55,94 | 53,44 | 55,81 | 3.030.000 | | 2000-11-02 | 00:00:00 | 55,88 | 57,25 | 54,88 | 56,88 | 5.305.200 | | 2000-11-03 | 00:00:00 | 57,88 | 59,94 | 57,19 | 59,69 | 3.602.400 | | 2000-11-06 | 00:00:00 | 59,00 | 59,50 | 57,62 | 58,56 | 2.858.800 | | 2000-11-07 | 00:00:00 | 59,62 | 61,44 | 59,06 | 60,88 | 2.819.200 | | 2000-11-08 | 00:00:00 | 60,25 | 62,00 | 60,25 | 61,62 | 1.742.400 | | 2000-11-09 | 00:00:00 | 62,12 | 63,00 | 59,12 | 60,69 | 2.448.800 | | 2000-11-10 | 00:00:00 | 61,38 | 62,06 | 58,56 | 58,56 | 1.473.200 | | 2000-11-13 | 00:00:00 | 58,50 | 58,75 | 54,69 | 55,12 | 3.326.400 | | 2000-11-14 | 00:00:00 | 55,75 | 58,12 | 54,88 | 57,00 | 2.439.200 | | 2000-11-15 | 00:00:00 | 58,75 | 61,62 | 58,12 | 61,19 | 2.308.000 | | 2000-11-16 | 00:00:00 | 60,88 | 63,06 | 60,06 | 62,19 | 3.007.200 | | 2000-11-17 | 00:00:00 | 61,75 | 62,00 | 60,25 | 60,75 | 2.308.800 | | 2000-11-20 | 00:00:00 | 61,38 | 62,25 | 59,38 | 59,50 | 1.853.600 | | 2000-11-21 | 00:00:00 | 59,88 | 61,00 | 59,56 | 60,12 | 2.548.000 | | 2000-11-22 | 00:00:00 | 59,50 | 59,50 | 57,31 | 57,44 | 1.676.800 | | 2000-11-24 | 00:00:00 | 57,88 | 59,19 | 57,88 | 58,50 | 973.600 | | 2000-11-27 | 00:00:00 | 59,25 | 59,94 | 58,00 | 58,44 | 1.631.600 | | 2000-11-28 | 00:00:00 | 58,44 | 59,69 | 57,31 | 57,38 | 1.720.800 | | 2000-11-29 | 00:00:00 | 57,12 | 57,12 | 52,50 | 55,69 | 4.043.200 | | 2000-11-30 | 00:00:00 | 55,69 | 56,56 | 51,50 | 53,25 | 4.057.600 | | 2000-12-01 | 00:00:00 | 53,38 | 56,31 | 50,69 | 54,56 | 3.895.200 | | 2000-12-04 | 00:00:00 | 55,12 | 56,25 | 54,38 | 55,25 | 2.126.800 | | 2000-12-05 | 00:00:00 | 55,69 | 57,00 | 55,38 | 56,31 | 2.528.000 | | 2000-12-06 | 00:00:00 | 56,75 | 59,00 | 56,50 | 57,69 | 3.288.800 | | 2000-12-07 | 00:00:00 | 58,00 | 61,06 | 57,50 | 60,94 | 3.169.600 | | 2000-12-08 | 00:00:00 | 60,69 | 62,12 | 59,31 | 62,00 | 3.017.600 | | 2000-12-11 | 00:00:00 | 62,62 | 66,38 | 62,56 | 66,38 | 3.046.400 | | 2000-12-12 | 00:00:00 | 66,38 | 67,12 | 65,81 | 66,38 | 3.286.800 | | 2000-12-13 | 00:00:00 | 66,44 | 66,81 | 64,12 | 65,19 | 2.609.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
