(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 | | 2002-09-19 | 00:00:00 | 28,75 | 29,98 | 28,73 | 29,06 | 3.603.000 | | 2002-09-20 | 00:00:00 | 29,06 | 29,33 | 28,40 | 29,30 | 4.076.800 | | 2002-09-23 | 00:00:00 | 28,80 | 29,55 | 28,80 | 29,34 | 2.589.600 | | 2002-09-24 | 00:00:00 | 29,34 | 29,34 | 28,50 | 28,78 | 3.597.400 | | 2002-09-25 | 00:00:00 | 29,20 | 30,18 | 29,20 | 30,06 | 6.928.200 | | 2002-09-26 | 00:00:00 | 30,11 | 31,35 | 29,64 | 29,99 | 10.850.200 | | 2002-09-27 | 00:00:00 | 29,99 | 31,80 | 29,90 | 31,48 | 6.691.800 | | 2002-09-30 | 00:00:00 | 31,05 | 31,70 | 30,10 | 31,56 | 5.706.600 | | 2002-10-01 | 00:00:00 | 31,80 | 32,28 | 31,20 | 32,28 | 5.252.200 | | 2002-10-02 | 00:00:00 | 37,00 | 37,00 | 35,00 | 35,60 | 25.402.600 | | 2002-10-03 | 00:00:00 | 35,00 | 35,33 | 34,15 | 34,39 | 10.406.600 | | 2002-10-04 | 00:00:00 | 34,51 | 35,40 | 34,51 | 35,14 | 7.493.200 | | 2002-10-07 | 00:00:00 | 35,60 | 36,00 | 35,00 | 35,06 | 6.166.600 | | 2002-10-08 | 00:00:00 | 35,70 | 35,70 | 34,94 | 35,20 | 6.501.800 | | 2002-10-09 | 00:00:00 | 35,21 | 35,75 | 35,00 | 35,43 | 4.148.400 | | 2002-10-10 | 00:00:00 | 35,25 | 37,00 | 34,75 | 36,83 | 6.332.600 | | 2002-10-11 | 00:00:00 | 37,00 | 37,13 | 35,63 | 36,29 | 8.026.800 | | 2002-10-14 | 00:00:00 | 35,70 | 36,34 | 35,61 | 36,08 | 3.900.200 | | 2002-10-15 | 00:00:00 | 36,35 | 36,70 | 34,97 | 35,19 | 5.115.400 | | 2002-10-16 | 00:00:00 | 35,25 | 36,10 | 35,13 | 35,60 | 5.018.800 | | 2002-10-17 | 00:00:00 | 36,50 | 36,61 | 36,10 | 36,40 | 4.992.200 | | 2002-10-18 | 00:00:00 | 36,35 | 36,49 | 35,60 | 36,10 | 3.719.400 | | 2002-10-21 | 00:00:00 | 36,00 | 36,55 | 35,87 | 36,50 | 3.533.800 | | 2002-10-22 | 00:00:00 | 36,50 | 36,73 | 34,85 | 36,05 | 7.402.000 | | 2002-10-23 | 00:00:00 | 37,00 | 38,60 | 37,00 | 38,15 | 17.027.400 | | 2002-10-24 | 00:00:00 | 38,70 | 39,26 | 38,30 | 38,75 | 8.841.800 | | 2002-10-25 | 00:00:00 | 38,60 | 38,85 | 38,04 | 38,10 | 5.959.400 | | 2002-10-28 | 00:00:00 | 38,20 | 38,39 | 36,75 | 37,51 | 4.993.800 | | 2002-10-29 | 00:00:00 | 37,95 | 37,95 | 36,81 | 37,45 | 3.976.200 | | 2002-10-30 | 00:00:00 | 37,40 | 38,14 | 37,35 | 37,93 | 3.015.000 | | 2002-10-31 | 00:00:00 | 37,75 | 38,24 | 37,16 | 37,63 | 4.828.800 | | 2002-11-01 | 00:00:00 | 37,45 | 38,60 | 37,30 | 38,40 | 5.164.800 | | 2002-11-04 | 00:00:00 | 38,50 | 39,10 | 38,20 | 38,80 | 4.553.800 | | 2002-11-05 | 00:00:00 | 39,11 | 40,18 | 38,56 | 40,12 | 6.128.200 | | 2002-11-06 | 00:00:00 | 39,65 | 40,22 | 39,12 | 39,51 | 5.434.000 | | 2002-11-07 | 00:00:00 | 39,52 | 39,73 | 38,90 | 39,17 | 3.499.200 | | 2002-11-08 | 00:00:00 | 39,00 | 39,45 | 38,52 | 38,89 | 2.157.000 | | 2002-11-11 | 00:00:00 | 38,33 | 39,19 | 38,30 | 39,00 | 2.167.200 | | 2002-11-12 | 00:00:00 | 39,10 | 39,80 | 38,80 | 39,25 | 3.022.200 | | 2002-11-13 | 00:00:00 | 38,65 | 39,78 | 38,65 | 39,24 | 3.278.600 | | 2002-11-14 | 00:00:00 | 39,38 | 39,46 | 38,57 | 39,05 | 3.910.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
