(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 22,55 | 22,83 | 22,30 | 22,57 | 5.538.400 | | 2010-03-11 | 00:00:00 | 22,52 | 22,63 | 22,40 | 22,63 | 3.340.400 | | 2010-03-12 | 00:00:00 | 22,79 | 22,87 | 22,44 | 22,64 | 4.589.100 | | 2010-03-15 | 00:00:00 | 22,51 | 22,72 | 22,22 | 22,55 | 7.148.500 | | 2010-03-16 | 00:00:00 | 22,70 | 23,03 | 22,53 | 22,99 | 5.279.000 | | 2010-03-17 | 00:00:00 | 23,13 | 23,56 | 23,05 | 23,40 | 4.820.500 | | 2010-03-18 | 00:00:00 | 23,27 | 23,43 | 22,32 | 22,36 | 3.723.700 | | 2010-03-19 | 00:00:00 | 22,22 | 22,45 | 21,47 | 21,56 | 5.686.800 | | 2010-03-22 | 00:00:00 | 21,32 | 21,96 | 21,15 | 21,62 | 4.153.300 | | 2010-03-23 | 00:00:00 | 21,63 | 21,68 | 21,26 | 21,45 | 5.135.600 | | 2010-03-24 | 00:00:00 | 21,29 | 21,47 | 21,14 | 21,21 | 3.394.800 | | 2010-03-25 | 00:00:00 | 21,48 | 21,50 | 20,51 | 20,51 | 3.363.000 | | 2010-03-26 | 00:00:00 | 20,58 | 20,92 | 20,42 | 20,58 | 4.396.900 | | 2010-03-29 | 00:00:00 | 20,73 | 21,07 | 20,67 | 20,87 | 4.348.000 | | 2010-03-30 | 00:00:00 | 20,86 | 21,04 | 20,67 | 20,93 | 4.543.700 | | 2010-03-31 | 00:00:00 | 21,17 | 21,46 | 21,04 | 21,40 | 4.766.100 | | 2010-04-01 | 00:00:00 | 21,61 | 22,03 | 21,56 | 22,03 | 4.227.700 | | 2010-04-05 | 00:00:00 | 22,19 | 22,66 | 22,00 | 22,54 | 2.442.100 | | 2010-04-06 | 00:00:00 | 22,32 | 22,70 | 22,23 | 22,59 | 3.418.300 | | 2010-04-07 | 00:00:00 | 22,54 | 22,60 | 22,11 | 22,27 | 3.219.000 | | 2010-04-08 | 00:00:00 | 22,16 | 22,26 | 21,93 | 22,16 | 4.407.200 | | 2010-04-09 | 00:00:00 | 22,33 | 22,37 | 21,93 | 22,23 | 2.926.000 | | 2010-04-12 | 00:00:00 | 22,16 | 22,42 | 22,13 | 22,20 | 1.756.100 | | 2010-04-13 | 00:00:00 | 22,17 | 22,17 | 21,52 | 21,96 | 3.343.700 | | 2010-04-14 | 00:00:00 | 22,06 | 22,40 | 21,74 | 22,39 | 2.592.700 | | 2010-04-15 | 00:00:00 | 22,30 | 22,53 | 22,20 | 22,35 | 2.294.000 | | 2010-04-16 | 00:00:00 | 22,06 | 22,25 | 21,46 | 21,65 | 4.744.900 | | 2010-04-19 | 00:00:00 | 21,47 | 21,96 | 21,43 | 21,70 | 4.460.200 | | 2010-04-20 | 00:00:00 | 21,96 | 22,89 | 21,88 | 22,73 | 9.870.300 | | 2010-04-21 | 00:00:00 | 22,76 | 23,13 | 22,56 | 22,94 | 6.229.800 | | 2010-04-22 | 00:00:00 | 22,59 | 23,47 | 22,47 | 23,32 | 4.248.100 | | 2010-04-23 | 00:00:00 | 23,50 | 24,40 | 23,33 | 24,32 | 6.000.200 | | 2010-04-26 | 00:00:00 | 24,38 | 24,53 | 24,09 | 24,12 | 2.437.800 | | 2010-04-27 | 00:00:00 | 23,93 | 24,07 | 22,91 | 22,94 | 11.932.100 | | 2010-04-28 | 00:00:00 | 23,12 | 23,22 | 22,66 | 23,18 | 11.505.400 | | 2010-04-29 | 00:00:00 | 23,18 | 23,18 | 23,18 | 23,18 | 0 | | | << < 61 62 63 64 65 > >> |
|
