(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 | | 2002-07-24 | 00:00:00 | 24,00 | 27,19 | 23,90 | 27,10 | 8.113.000 | | 2002-07-25 | 00:00:00 | 26,90 | 29,00 | 26,50 | 28,27 | 8.521.600 | | 2002-07-26 | 00:00:00 | 28,35 | 28,64 | 27,49 | 27,65 | 4.748.800 | | 2002-07-29 | 00:00:00 | 28,50 | 29,52 | 28,28 | 29,50 | 3.377.000 | | 2002-07-30 | 00:00:00 | 29,25 | 29,35 | 26,50 | 28,67 | 9.365.200 | | 2002-07-31 | 00:00:00 | 29,00 | 29,99 | 28,50 | 29,99 | 4.616.600 | | 2002-08-01 | 00:00:00 | 29,72 | 29,90 | 27,58 | 28,19 | 4.490.800 | | 2002-08-02 | 00:00:00 | 28,30 | 28,40 | 27,26 | 27,90 | 2.121.000 | | 2002-08-05 | 00:00:00 | 28,20 | 28,25 | 26,82 | 27,00 | 2.877.400 | | 2002-08-06 | 00:00:00 | 27,00 | 27,70 | 26,94 | 27,06 | 3.247.800 | | 2002-08-07 | 00:00:00 | 27,87 | 27,90 | 26,62 | 27,85 | 2.351.200 | | 2002-08-08 | 00:00:00 | 28,28 | 29,60 | 27,62 | 29,40 | 3.432.600 | | 2002-08-09 | 00:00:00 | 29,40 | 29,69 | 29,00 | 29,63 | 3.367.800 | | 2002-08-12 | 00:00:00 | 28,72 | 29,22 | 28,30 | 29,01 | 2.627.800 | | 2002-08-13 | 00:00:00 | 29,00 | 29,00 | 27,60 | 27,65 | 2.740.600 | | 2002-08-14 | 00:00:00 | 27,66 | 28,29 | 26,56 | 27,91 | 3.616.400 | | 2002-08-15 | 00:00:00 | 28,45 | 28,85 | 27,00 | 27,52 | 4.331.800 | | 2002-08-16 | 00:00:00 | 27,52 | 28,59 | 27,35 | 28,36 | 3.734.000 | | 2002-08-19 | 00:00:00 | 28,15 | 28,60 | 27,93 | 28,18 | 2.271.000 | | 2002-08-20 | 00:00:00 | 28,10 | 28,70 | 28,05 | 28,18 | 2.083.600 | | 2002-08-21 | 00:00:00 | 30,00 | 30,00 | 27,55 | 28,10 | 3.005.600 | | 2002-08-22 | 00:00:00 | 28,15 | 29,10 | 28,06 | 28,75 | 3.091.000 | | 2002-08-23 | 00:00:00 | 28,75 | 29,62 | 28,67 | 29,32 | 3.617.200 | | 2002-08-26 | 00:00:00 | 29,38 | 29,45 | 28,70 | 29,25 | 2.143.800 | | 2002-08-27 | 00:00:00 | 29,30 | 29,75 | 29,15 | 29,29 | 2.486.200 | | 2002-08-28 | 00:00:00 | 29,27 | 29,40 | 28,75 | 28,94 | 2.923.000 | | 2002-08-29 | 00:00:00 | 28,55 | 29,00 | 28,30 | 28,72 | 3.327.600 | | 2002-08-30 | 00:00:00 | 28,55 | 29,50 | 28,53 | 29,15 | 1.797.000 | | 2002-09-03 | 00:00:00 | 27,53 | 28,85 | 27,53 | 27,71 | 2.801.000 | | 2002-09-04 | 00:00:00 | 27,75 | 28,34 | 27,46 | 28,14 | 3.034.400 | | 2002-09-05 | 00:00:00 | 28,02 | 28,20 | 27,70 | 27,91 | 2.765.600 | | 2002-09-06 | 00:00:00 | 28,50 | 28,60 | 27,92 | 28,52 | 4.056.600 | | 2002-09-09 | 00:00:00 | 28,53 | 29,89 | 28,53 | 29,75 | 6.882.800 | | 2002-09-10 | 00:00:00 | 29,75 | 30,21 | 29,37 | 30,16 | 3.997.000 | | 2002-09-11 | 00:00:00 | 30,30 | 30,84 | 30,10 | 30,70 | 3.265.200 | | 2002-09-12 | 00:00:00 | 30,55 | 30,80 | 29,73 | 30,40 | 4.221.000 | | 2002-09-13 | 00:00:00 | 30,07 | 30,20 | 29,74 | 30,18 | 2.643.800 | | 2002-09-16 | 00:00:00 | 30,18 | 31,00 | 30,16 | 30,70 | 3.003.400 | | 2002-09-17 | 00:00:00 | 31,15 | 31,20 | 30,06 | 30,32 | 3.197.600 | | 2002-09-18 | 00:00:00 | 29,50 | 29,70 | 28,88 | 28,93 | 5.092.200 | | 2002-09-19 | 00:00:00 | 28,75 | 29,98 | 28,73 | 29,06 | 3.603.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
