(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-27 | 00:00:00 | 26,06 | 27,00 | 26,06 | 27,00 | 3.036.200 | | 2000-04-28 | 00:00:00 | 26,75 | 26,88 | 26,00 | 26,50 | 1.990.800 | | 2000-05-01 | 00:00:00 | 26,00 | 26,75 | 25,88 | 26,56 | 2.574.200 | | 2000-05-02 | 00:00:00 | 25,69 | 27,75 | 25,62 | 27,50 | 4.888.600 | | 2000-05-03 | 00:00:00 | 27,44 | 27,44 | 26,69 | 26,94 | 2.615.200 | | 2000-05-04 | 00:00:00 | 26,94 | 26,94 | 25,81 | 26,31 | 2.415.800 | | 2000-05-05 | 00:00:00 | 26,88 | 27,00 | 26,19 | 26,56 | 2.342.400 | | 2000-05-08 | 00:00:00 | 26,00 | 27,50 | 26,00 | 27,38 | 2.370.400 | | 2000-05-09 | 00:00:00 | 27,38 | 29,19 | 27,00 | 28,31 | 7.047.200 | | 2000-05-10 | 00:00:00 | 28,06 | 28,06 | 26,50 | 26,69 | 3.333.400 | | 2000-05-11 | 00:00:00 | 27,00 | 27,56 | 24,75 | 25,25 | 6.327.400 | | 2000-05-12 | 00:00:00 | 25,25 | 25,25 | 23,62 | 24,06 | 7.141.400 | | 2000-05-15 | 00:00:00 | 24,06 | 25,38 | 23,88 | 25,12 | 3.847.200 | | 2000-05-16 | 00:00:00 | 25,31 | 25,31 | 24,56 | 25,00 | 3.202.400 | | 2000-05-17 | 00:00:00 | 24,38 | 25,62 | 24,31 | 25,31 | 1.773.200 | | 2000-05-18 | 00:00:00 | 25,44 | 26,88 | 25,25 | 26,25 | 8.017.600 | | 2000-05-19 | 00:00:00 | 25,31 | 26,25 | 24,81 | 25,94 | 4.410.800 | | 2000-05-22 | 00:00:00 | 26,19 | 26,19 | 24,75 | 25,00 | 2.660.600 | | 2000-05-23 | 00:00:00 | 25,00 | 25,19 | 24,62 | 24,75 | 1.252.200 | | 2000-05-24 | 00:00:00 | 24,56 | 24,88 | 24,06 | 24,75 | 1.761.000 | | 2000-05-25 | 00:00:00 | 24,50 | 26,44 | 23,94 | 25,81 | 5.114.400 | | 2000-05-26 | 00:00:00 | 25,88 | 25,94 | 24,81 | 25,06 | 1.830.400 | | 2000-05-30 | 00:00:00 | 25,12 | 26,44 | 25,12 | 26,12 | 2.959.000 | | 2000-05-31 | 00:00:00 | 26,12 | 26,12 | 25,56 | 25,62 | 1.226.800 | | 2000-06-01 | 00:00:00 | 25,56 | 25,56 | 23,75 | 23,94 | 4.797.000 | | 2000-06-02 | 00:00:00 | 12,25 | 12,38 | 11,22 | 11,38 | 94.558 | | 2000-06-05 | 00:00:00 | 21,88 | 23,75 | 21,88 | 23,19 | 3.376.800 | | 2000-06-06 | 00:00:00 | 23,75 | 23,81 | 22,88 | 23,00 | 2.783.400 | | 2000-06-07 | 00:00:00 | 22,94 | 23,25 | 22,50 | 23,00 | 2.429.600 | | 2000-06-08 | 00:00:00 | 23,06 | 24,12 | 22,25 | 23,44 | 3.187.200 | | 2000-06-09 | 00:00:00 | 11,59 | 11,94 | 11,50 | 11,78 | 16.580 | | 2000-06-12 | 00:00:00 | 23,62 | 24,06 | 23,38 | 23,69 | 1.662.200 | | 2000-06-13 | 00:00:00 | 23,81 | 24,56 | 23,62 | 24,44 | 2.782.400 | | 2000-06-14 | 00:00:00 | 24,50 | 25,00 | 24,19 | 24,69 | 1.869.400 | | 2000-06-15 | 00:00:00 | 24,62 | 25,38 | 24,62 | 24,88 | 2.601.200 | | 2000-06-16 | 00:00:00 | 24,81 | 24,94 | 24,25 | 24,31 | 2.800.400 | | 2000-06-19 | 00:00:00 | 24,38 | 24,44 | 23,19 | 23,31 | 2.783.400 | | 2000-06-20 | 00:00:00 | 23,56 | 23,56 | 22,62 | 22,88 | 2.564.400 | | 2000-06-21 | 00:00:00 | 22,50 | 23,19 | 22,31 | 23,00 | 2.101.600 | | 2000-06-22 | 00:00:00 | 22,88 | 22,94 | 22,00 | 22,00 | 1.944.400 | | 2000-06-23 | 00:00:00 | 22,12 | 22,44 | 21,50 | 21,69 | 2.413.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
