(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 25,00 | 25,00 | 24,35 | 24,79 | 1.428.200 | | 2002-04-02 | 00:00:00 | 24,70 | 25,20 | 24,40 | 24,91 | 2.247.600 | | 2002-04-03 | 00:00:00 | 24,91 | 24,91 | 24,32 | 24,54 | 1.918.400 | | 2002-04-04 | 00:00:00 | 24,45 | 24,65 | 24,28 | 24,49 | 2.863.600 | | 2002-04-05 | 00:00:00 | 24,49 | 24,58 | 24,29 | 24,35 | 1.967.000 | | 2002-04-08 | 00:00:00 | 24,35 | 24,70 | 24,26 | 24,45 | 2.476.200 | | 2002-04-09 | 00:00:00 | 24,38 | 24,70 | 24,20 | 24,62 | 1.080.000 | | 2002-04-10 | 00:00:00 | 24,65 | 25,15 | 24,50 | 24,84 | 2.116.000 | | 2002-04-11 | 00:00:00 | 24,84 | 25,50 | 24,75 | 25,31 | 1.995.800 | | 2002-04-12 | 00:00:00 | 25,85 | 26,38 | 25,65 | 26,00 | 4.402.800 | | 2002-04-15 | 00:00:00 | 25,90 | 26,60 | 25,70 | 26,25 | 7.945.200 | | 2002-04-16 | 00:00:00 | 26,20 | 26,35 | 25,86 | 26,02 | 2.654.400 | | 2002-04-17 | 00:00:00 | 26,50 | 26,50 | 24,65 | 24,89 | 13.353.400 | | 2002-04-18 | 00:00:00 | 25,00 | 25,25 | 24,75 | 25,14 | 2.903.200 | | 2002-04-19 | 00:00:00 | 25,35 | 25,48 | 24,75 | 25,26 | 2.758.800 | | 2002-04-22 | 00:00:00 | 24,75 | 24,96 | 24,50 | 24,59 | 2.969.400 | | 2002-04-23 | 00:00:00 | 24,70 | 24,85 | 24,52 | 24,57 | 2.229.000 | | 2002-04-24 | 00:00:00 | 24,70 | 24,85 | 24,30 | 24,40 | 3.118.800 | | 2002-04-25 | 00:00:00 | 24,45 | 24,70 | 24,04 | 24,64 | 2.069.800 | | 2002-04-26 | 00:00:00 | 25,00 | 25,05 | 24,50 | 24,69 | 1.535.600 | | 2002-04-29 | 00:00:00 | 24,55 | 24,58 | 24,07 | 24,23 | 3.111.200 | | 2002-04-30 | 00:00:00 | 24,23 | 24,99 | 23,93 | 24,92 | 2.058.000 | | 2002-05-01 | 00:00:00 | 24,83 | 25,16 | 24,60 | 25,16 | 2.066.000 | | 2002-05-02 | 00:00:00 | 25,15 | 26,00 | 24,90 | 25,00 | 3.784.600 | | 2002-05-03 | 00:00:00 | 25,25 | 25,25 | 24,70 | 24,78 | 1.453.000 | | 2002-05-06 | 00:00:00 | 24,70 | 24,70 | 24,20 | 24,28 | 1.942.600 | | 2002-05-07 | 00:00:00 | 24,48 | 24,85 | 24,24 | 24,68 | 2.222.600 | | 2002-05-08 | 00:00:00 | 24,93 | 25,25 | 24,80 | 25,20 | 2.604.600 | | 2002-05-09 | 00:00:00 | 25,02 | 25,25 | 24,75 | 24,91 | 1.837.200 | | 2002-05-10 | 00:00:00 | 24,92 | 25,45 | 24,81 | 24,90 | 2.425.400 | | 2002-05-13 | 00:00:00 | 24,90 | 25,08 | 24,80 | 24,92 | 1.085.400 | | 2002-05-14 | 00:00:00 | 24,95 | 25,25 | 24,68 | 25,13 | 1.693.400 | | 2002-05-15 | 00:00:00 | 24,98 | 25,14 | 24,89 | 24,94 | 1.289.600 | | 2002-05-16 | 00:00:00 | 24,90 | 25,71 | 24,07 | 25,32 | 4.214.600 | | 2002-05-17 | 00:00:00 | 25,34 | 25,74 | 25,17 | 25,60 | 3.306.800 | | 2002-05-20 | 00:00:00 | 25,55 | 26,53 | 25,22 | 26,30 | 4.190.200 | | 2002-05-21 | 00:00:00 | 26,67 | 26,81 | 26,31 | 26,73 | 3.728.200 | | 2002-05-22 | 00:00:00 | 26,42 | 26,42 | 25,83 | 26,15 | 5.724.600 | | 2002-05-23 | 00:00:00 | 26,65 | 27,55 | 26,35 | 27,53 | 4.353.200 | | 2002-05-24 | 00:00:00 | 27,40 | 27,70 | 26,60 | 26,95 | 5.077.800 | | 2002-05-28 | 00:00:00 | 26,80 | 26,86 | 26,18 | 26,61 | 3.736.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
