(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 26,80 | 26,86 | 26,18 | 26,61 | 3.736.600 | | 2002-05-29 | 00:00:00 | 26,65 | 27,97 | 26,65 | 27,14 | 6.808.600 | | 2002-05-30 | 00:00:00 | 27,00 | 27,43 | 26,80 | 27,40 | 5.203.800 | | 2002-05-31 | 00:00:00 | 27,25 | 27,91 | 27,10 | 27,85 | 5.137.400 | | 2002-06-03 | 00:00:00 | 27,75 | 27,85 | 26,85 | 27,19 | 3.098.800 | | 2002-06-04 | 00:00:00 | 27,05 | 27,30 | 26,06 | 26,55 | 3.725.600 | | 2002-06-05 | 00:00:00 | 26,52 | 27,16 | 26,16 | 26,40 | 4.158.800 | | 2002-06-06 | 00:00:00 | 26,50 | 26,55 | 25,85 | 26,29 | 1.647.400 | | 2002-06-07 | 00:00:00 | 26,29 | 26,29 | 25,70 | 26,02 | 2.401.400 | | 2002-06-10 | 00:00:00 | 26,05 | 26,55 | 25,95 | 26,35 | 2.219.400 | | 2002-06-11 | 00:00:00 | 26,30 | 26,65 | 25,50 | 26,00 | 3.669.400 | | 2002-06-12 | 00:00:00 | 25,55 | 25,60 | 24,45 | 25,12 | 5.072.000 | | 2002-06-13 | 00:00:00 | 25,00 | 27,55 | 24,90 | 26,86 | 11.551.600 | | 2002-06-14 | 00:00:00 | 26,75 | 27,48 | 25,70 | 27,25 | 5.795.400 | | 2002-06-17 | 00:00:00 | 27,65 | 28,59 | 27,41 | 28,39 | 6.492.200 | | 2002-06-18 | 00:00:00 | 28,39 | 28,83 | 28,20 | 28,75 | 4.024.800 | | 2002-06-19 | 00:00:00 | 28,75 | 30,04 | 28,40 | 29,51 | 5.859.800 | | 2002-06-20 | 00:00:00 | 31,70 | 32,50 | 31,19 | 31,65 | 12.168.200 | | 2002-06-21 | 00:00:00 | 31,10 | 31,55 | 30,84 | 31,07 | 6.482.200 | | 2002-06-24 | 00:00:00 | 30,70 | 32,00 | 30,00 | 31,53 | 4.483.000 | | 2002-06-25 | 00:00:00 | 31,50 | 31,51 | 30,60 | 30,89 | 4.462.800 | | 2002-06-26 | 00:00:00 | 30,89 | 31,80 | 30,06 | 31,67 | 7.105.400 | | 2002-06-27 | 00:00:00 | 32,15 | 32,15 | 30,22 | 30,85 | 6.310.400 | | 2002-06-28 | 00:00:00 | 30,75 | 30,76 | 29,32 | 29,32 | 6.676.600 | | 2002-07-01 | 00:00:00 | 29,55 | 29,90 | 28,64 | 28,73 | 4.706.400 | | 2002-07-02 | 00:00:00 | 28,98 | 28,98 | 27,93 | 28,00 | 3.702.400 | | 2002-07-03 | 00:00:00 | 27,60 | 29,20 | 27,60 | 28,45 | 3.695.600 | | 2002-07-05 | 00:00:00 | 29,00 | 29,40 | 28,56 | 29,35 | 1.262.400 | | 2002-07-08 | 00:00:00 | 29,00 | 29,30 | 28,50 | 28,51 | 3.608.600 | | 2002-07-09 | 00:00:00 | 28,51 | 29,20 | 27,70 | 27,87 | 6.384.200 | | 2002-07-10 | 00:00:00 | 27,86 | 27,90 | 26,30 | 26,60 | 3.777.600 | | 2002-07-11 | 00:00:00 | 26,58 | 27,11 | 25,61 | 27,08 | 5.753.200 | | 2002-07-12 | 00:00:00 | 27,08 | 27,80 | 26,77 | 27,12 | 4.185.000 | | 2002-07-15 | 00:00:00 | 27,40 | 27,45 | 24,62 | 26,60 | 7.410.000 | | 2002-07-16 | 00:00:00 | 26,10 | 27,50 | 26,04 | 26,99 | 5.057.200 | | 2002-07-17 | 00:00:00 | 27,87 | 28,20 | 26,30 | 26,93 | 6.279.200 | | 2002-07-18 | 00:00:00 | 27,10 | 27,17 | 25,75 | 26,00 | 3.355.000 | | 2002-07-19 | 00:00:00 | 26,00 | 26,00 | 24,69 | 24,70 | 3.649.800 | | 2002-07-22 | 00:00:00 | 24,70 | 25,75 | 24,27 | 24,40 | 4.653.200 | | 2002-07-23 | 00:00:00 | 24,22 | 24,45 | 23,00 | 23,30 | 5.559.600 | | 2002-07-24 | 00:00:00 | 24,00 | 27,19 | 23,90 | 27,10 | 8.113.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
