(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 | | 2002-11-14 | 00:00:00 | 39,38 | 39,46 | 38,57 | 39,05 | 3.910.000 | | 2002-11-15 | 00:00:00 | 39,00 | 39,99 | 38,96 | 39,75 | 4.263.600 | | 2002-11-18 | 00:00:00 | 39,65 | 40,10 | 39,60 | 39,77 | 3.295.200 | | 2002-11-19 | 00:00:00 | 39,77 | 40,16 | 39,69 | 40,00 | 3.615.400 | | 2002-11-20 | 00:00:00 | 39,85 | 40,90 | 39,42 | 40,65 | 4.401.200 | | 2002-11-21 | 00:00:00 | 40,85 | 41,47 | 40,25 | 41,09 | 4.292.000 | | 2002-11-22 | 00:00:00 | 41,00 | 41,25 | 39,61 | 39,96 | 8.031.200 | | 2002-11-25 | 00:00:00 | 39,75 | 40,00 | 39,58 | 40,00 | 3.206.200 | | 2002-11-26 | 00:00:00 | 39,94 | 39,96 | 39,14 | 39,20 | 4.918.000 | | 2002-11-27 | 00:00:00 | 39,45 | 41,94 | 39,35 | 41,90 | 9.441.800 | | 2002-11-29 | 00:00:00 | 41,98 | 42,30 | 41,66 | 42,00 | 2.668.200 | | 2002-12-02 | 00:00:00 | 42,01 | 43,00 | 42,01 | 42,79 | 4.308.400 | | 2002-12-03 | 00:00:00 | 42,56 | 42,56 | 41,77 | 42,22 | 3.383.600 | | 2002-12-04 | 00:00:00 | 42,65 | 43,57 | 42,02 | 43,18 | 2.713.800 | | 2002-12-05 | 00:00:00 | 43,10 | 43,65 | 42,76 | 43,44 | 4.069.000 | | 2002-12-06 | 00:00:00 | 42,95 | 43,50 | 42,25 | 42,74 | 5.307.600 | | 2002-12-09 | 00:00:00 | 42,58 | 43,68 | 42,30 | 42,51 | 3.643.000 | | 2002-12-10 | 00:00:00 | 42,52 | 42,52 | 41,01 | 42,40 | 4.998.400 | | 2002-12-11 | 00:00:00 | 41,86 | 42,26 | 41,65 | 42,22 | 2.909.400 | | 2002-12-12 | 00:00:00 | 42,22 | 42,44 | 41,38 | 42,20 | 2.180.800 | | 2002-12-13 | 00:00:00 | 42,10 | 42,10 | 41,55 | 41,75 | 2.331.000 | | 2002-12-16 | 00:00:00 | 41,75 | 43,13 | 41,56 | 43,13 | 2.756.800 | | 2002-12-17 | 00:00:00 | 43,00 | 43,14 | 41,56 | 42,67 | 2.461.800 | | 2002-12-18 | 00:00:00 | 42,28 | 43,26 | 42,08 | 43,25 | 2.628.000 | | 2002-12-19 | 00:00:00 | 43,19 | 43,94 | 43,01 | 43,70 | 3.936.200 | | 2002-12-20 | 00:00:00 | 43,80 | 44,23 | 43,34 | 44,18 | 4.228.600 | | 2002-12-23 | 00:00:00 | 43,91 | 44,30 | 43,78 | 44,21 | 3.322.600 | | 2002-12-24 | 00:00:00 | 44,21 | 44,21 | 43,77 | 43,86 | 934.800 | | 2002-12-26 | 00:00:00 | 43,86 | 43,90 | 43,21 | 43,34 | 1.590.400 | | 2002-12-27 | 00:00:00 | 43,15 | 43,19 | 42,07 | 42,08 | 2.559.200 | | 2002-12-30 | 00:00:00 | 41,90 | 42,64 | 41,65 | 42,34 | 4.170.800 | | 2002-12-31 | 00:00:00 | 42,34 | 42,98 | 42,01 | 42,52 | 3.451.400 | | 2003-01-02 | 00:00:00 | 42,72 | 43,00 | 41,68 | 42,99 | 6.040.000 | | 2003-01-03 | 00:00:00 | 43,20 | 44,27 | 42,82 | 43,80 | 7.762.800 | | 2003-01-06 | 00:00:00 | 43,80 | 44,69 | 43,80 | 44,67 | 5.512.000 | | 2003-01-07 | 00:00:00 | 44,67 | 44,92 | 44,31 | 44,92 | 4.134.600 | | 2003-01-08 | 00:00:00 | 44,91 | 44,92 | 43,95 | 44,19 | 3.981.600 | | 2003-01-09 | 00:00:00 | 44,20 | 44,82 | 44,19 | 44,82 | 2.718.800 | | 2003-01-10 | 00:00:00 | 44,60 | 45,18 | 44,43 | 45,02 | 2.644.400 | | 2003-01-13 | 00:00:00 | 45,02 | 45,17 | 43,97 | 44,27 | 3.901.000 | | 2003-01-14 | 00:00:00 | 43,85 | 44,04 | 43,31 | 43,40 | 4.556.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
