(Login BolsaPT & Canal Forex) |
|
 Boston Scientific - [Ticker: BSX] |     | | Última Trade | 27,910 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,230 (-0.82%) | Capitalização Bolsista | 0 | | Bid / Ask | 27,910 x 5.200 - 27,920 x 5.200 | EPS | 0,00 | | Abertura | 28,230 | PER | 0,00% | | Máximo | 28,270 | Pagamento Dividendo | | | Mínimo | 27,770 | Data Ex-Dividendo | | | Fecho Anterior | 28,140 | Yield | | | Volume | 4.818.528 | 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 BSX de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 22,05 | 22,56 | 22,05 | 22,47 | 1.573.400 | | 2002-02-01 | 00:00:00 | 11,10 | 11,45 | 11,05 | 11,08 | 19.704 | | 2002-02-04 | 00:00:00 | 21,88 | 22,05 | 21,37 | 21,51 | 1.991.600 | | 2002-02-05 | 00:00:00 | 21,30 | 22,16 | 21,30 | 21,94 | 2.047.800 | | 2002-02-06 | 00:00:00 | 22,00 | 22,55 | 21,80 | 21,94 | 3.349.800 | | 2002-02-07 | 00:00:00 | 21,60 | 22,16 | 21,55 | 21,73 | 1.890.800 | | 2002-02-08 | 00:00:00 | 23,25 | 23,99 | 22,95 | 23,47 | 7.459.400 | | 2002-02-11 | 00:00:00 | 23,65 | 23,95 | 23,59 | 23,65 | 4.383.800 | | 2002-02-12 | 00:00:00 | 23,65 | 23,70 | 22,88 | 23,59 | 4.631.200 | | 2002-02-13 | 00:00:00 | 23,70 | 24,08 | 23,60 | 23,70 | 5.892.200 | | 2002-02-14 | 00:00:00 | 24,00 | 25,06 | 24,00 | 24,75 | 6.221.200 | | 2002-02-15 | 00:00:00 | 25,00 | 25,05 | 24,65 | 24,87 | 2.931.000 | | 2002-02-19 | 00:00:00 | 24,79 | 25,10 | 24,45 | 24,69 | 3.906.800 | | 2002-02-20 | 00:00:00 | 24,60 | 24,75 | 23,89 | 24,57 | 2.942.600 | | 2002-02-21 | 00:00:00 | 24,25 | 24,60 | 23,44 | 23,54 | 3.338.200 | | 2002-02-22 | 00:00:00 | 23,00 | 23,73 | 23,00 | 23,34 | 3.540.400 | | 2002-02-25 | 00:00:00 | 23,64 | 23,64 | 22,55 | 22,76 | 4.835.800 | | 2002-02-26 | 00:00:00 | 22,00 | 22,50 | 21,75 | 22,25 | 9.247.400 | | 2002-02-27 | 00:00:00 | 22,50 | 22,87 | 22,34 | 22,87 | 3.139.000 | | 2002-02-28 | 00:00:00 | 22,95 | 23,30 | 22,28 | 22,36 | 2.721.800 | | 2002-03-01 | 00:00:00 | 22,60 | 23,29 | 22,35 | 23,24 | 3.814.400 | | 2002-03-04 | 00:00:00 | 23,60 | 23,75 | 22,73 | 23,05 | 2.801.600 | | 2002-03-05 | 00:00:00 | 23,05 | 23,05 | 21,65 | 21,65 | 5.346.000 | | 2002-03-06 | 00:00:00 | 22,00 | 22,30 | 21,85 | 22,00 | 3.833.000 | | 2002-03-07 | 00:00:00 | 22,00 | 22,45 | 21,42 | 21,62 | 5.540.800 | | 2002-03-08 | 00:00:00 | 22,00 | 22,40 | 21,61 | 22,40 | 3.082.600 | | 2002-03-11 | 00:00:00 | 22,60 | 23,06 | 22,17 | 23,00 | 5.099.200 | | 2002-03-12 | 00:00:00 | 23,15 | 23,86 | 23,15 | 23,86 | 6.027.400 | | 2002-03-13 | 00:00:00 | 23,70 | 24,34 | 23,46 | 23,91 | 3.655.400 | | 2002-03-14 | 00:00:00 | 23,85 | 24,10 | 23,25 | 23,44 | 2.366.200 | | 2002-03-15 | 00:00:00 | 23,70 | 24,21 | 23,65 | 24,06 | 5.178.600 | | 2002-03-18 | 00:00:00 | 24,40 | 24,91 | 24,12 | 24,34 | 3.393.800 | | 2002-03-19 | 00:00:00 | 24,00 | 25,50 | 23,60 | 24,65 | 6.603.600 | | 2002-03-20 | 00:00:00 | 24,50 | 24,98 | 24,36 | 24,68 | 2.759.400 | | 2002-03-21 | 00:00:00 | 24,65 | 25,00 | 24,64 | 24,70 | 4.005.400 | | 2002-03-22 | 00:00:00 | 25,25 | 25,36 | 24,66 | 24,75 | 6.641.600 | | 2002-03-25 | 00:00:00 | 24,80 | 24,85 | 24,36 | 24,47 | 4.720.600 | | 2002-03-26 | 00:00:00 | 24,20 | 24,55 | 24,20 | 24,40 | 2.773.000 | | 2002-03-27 | 00:00:00 | 24,15 | 24,87 | 24,15 | 24,78 | 3.325.200 | | 2002-03-28 | 00:00:00 | 24,54 | 25,48 | 24,54 | 25,09 | 7.923.400 | | 2002-04-01 | 00:00:00 | 25,00 | 25,00 | 24,35 | 24,79 | 1.428.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
