(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 18,12 | 18,19 | 17,62 | 17,91 | 3.366.600 | | 2000-03-02 | 00:00:00 | 18,06 | 18,06 | 17,75 | 17,81 | 1.550.800 | | 2000-03-03 | 00:00:00 | 18,00 | 18,62 | 17,75 | 18,00 | 2.277.600 | | 2000-03-06 | 00:00:00 | 18,50 | 18,81 | 18,38 | 18,75 | 2.571.400 | | 2000-03-07 | 00:00:00 | 18,81 | 18,88 | 18,00 | 18,06 | 2.052.800 | | 2000-03-08 | 00:00:00 | 18,38 | 19,12 | 18,31 | 19,12 | 3.159.200 | | 2000-03-09 | 00:00:00 | 19,69 | 21,75 | 19,25 | 21,31 | 10.391.200 | | 2000-03-10 | 00:00:00 | 21,94 | 22,19 | 20,88 | 21,38 | 7.961.400 | | 2000-03-13 | 00:00:00 | 20,81 | 21,44 | 20,50 | 20,94 | 2.777.200 | | 2000-03-14 | 00:00:00 | 21,00 | 21,31 | 20,69 | 20,69 | 2.558.200 | | 2000-03-15 | 00:00:00 | 21,19 | 21,38 | 20,88 | 21,31 | 3.220.600 | | 2000-03-16 | 00:00:00 | 22,00 | 24,75 | 21,50 | 24,75 | 4.426.600 | | 2000-03-17 | 00:00:00 | 22,88 | 23,00 | 21,38 | 23,00 | 4.237.000 | | 2000-03-20 | 00:00:00 | 22,69 | 22,69 | 21,56 | 21,94 | 2.880.400 | | 2000-03-21 | 00:00:00 | 21,94 | 21,94 | 21,19 | 21,69 | 2.274.600 | | 2000-03-22 | 00:00:00 | 21,94 | 22,19 | 21,38 | 22,06 | 2.488.800 | | 2000-03-23 | 00:00:00 | 21,56 | 22,19 | 21,12 | 22,06 | 2.679.800 | | 2000-03-24 | 00:00:00 | 21,75 | 22,38 | 21,31 | 22,31 | 3.060.200 | | 2000-03-27 | 00:00:00 | 22,31 | 22,44 | 21,81 | 21,94 | 1.312.800 | | 2000-03-28 | 00:00:00 | 21,75 | 21,88 | 21,19 | 21,38 | 2.322.400 | | 2000-03-29 | 00:00:00 | 21,38 | 21,38 | 20,56 | 20,94 | 2.292.800 | | 2000-03-30 | 00:00:00 | 21,00 | 21,06 | 20,06 | 20,25 | 2.788.000 | | 2000-03-31 | 00:00:00 | 20,88 | 21,31 | 20,31 | 21,31 | 2.495.400 | | 2000-04-03 | 00:00:00 | 20,94 | 21,25 | 20,50 | 20,69 | 2.554.200 | | 2000-04-04 | 00:00:00 | 20,88 | 21,62 | 19,38 | 21,12 | 4.836.400 | | 2000-04-05 | 00:00:00 | 19,88 | 21,19 | 19,88 | 21,00 | 2.719.000 | | 2000-04-06 | 00:00:00 | 21,25 | 21,44 | 20,94 | 21,25 | 1.874.400 | | 2000-04-07 | 00:00:00 | 21,25 | 21,38 | 20,88 | 21,00 | 1.232.400 | | 2000-04-10 | 00:00:00 | 20,75 | 21,44 | 20,69 | 21,12 | 1.540.600 | | 2000-04-11 | 00:00:00 | 21,00 | 21,44 | 20,75 | 21,06 | 2.848.200 | | 2000-04-12 | 00:00:00 | 21,06 | 22,06 | 21,06 | 21,81 | 4.648.600 | | 2000-04-13 | 00:00:00 | 21,81 | 23,50 | 21,75 | 22,50 | 5.708.600 | | 2000-04-14 | 00:00:00 | 22,00 | 23,19 | 21,06 | 21,75 | 4.051.400 | | 2000-04-17 | 00:00:00 | 20,94 | 21,38 | 20,62 | 21,12 | 2.638.200 | | 2000-04-18 | 00:00:00 | 20,56 | 23,50 | 20,25 | 23,06 | 4.616.600 | | 2000-04-19 | 00:00:00 | 23,75 | 25,75 | 23,75 | 25,25 | 12.817.200 | | 2000-04-20 | 00:00:00 | 25,38 | 26,00 | 24,06 | 24,31 | 4.724.200 | | 2000-04-24 | 00:00:00 | 24,06 | 25,62 | 23,88 | 25,38 | 4.621.600 | | 2000-04-25 | 00:00:00 | 25,56 | 28,00 | 25,56 | 27,88 | 8.023.800 | | 2000-04-26 | 00:00:00 | 27,94 | 27,94 | 26,81 | 27,25 | 2.877.200 | | 2000-04-27 | 00:00:00 | 26,06 | 27,00 | 26,06 | 27,00 | 3.036.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
