(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 | | 2000-06-23 | 00:00:00 | 22,12 | 22,44 | 21,50 | 21,69 | 2.413.600 | | 2000-06-26 | 00:00:00 | 21,75 | 22,25 | 21,44 | 21,88 | 2.255.400 | | 2000-06-27 | 00:00:00 | 21,88 | 22,06 | 21,12 | 21,25 | 2.662.400 | | 2000-06-28 | 00:00:00 | 21,81 | 21,94 | 21,00 | 21,70 | 2.315.200 | | 2000-06-29 | 00:00:00 | 21,19 | 22,19 | 21,12 | 21,81 | 1.983.000 | | 2000-06-30 | 00:00:00 | 21,38 | 22,06 | 21,38 | 21,94 | 1.844.200 | | 2000-07-03 | 00:00:00 | 22,12 | 22,19 | 21,31 | 21,81 | 792.000 | | 2000-07-05 | 00:00:00 | 21,06 | 22,12 | 21,06 | 21,62 | 2.414.000 | | 2000-07-06 | 00:00:00 | 21,50 | 22,75 | 21,31 | 22,44 | 3.153.000 | | 2000-07-07 | 00:00:00 | 22,88 | 24,56 | 22,88 | 23,38 | 4.723.400 | | 2000-07-10 | 00:00:00 | 23,50 | 24,50 | 23,50 | 24,06 | 3.651.400 | | 2000-07-11 | 00:00:00 | 24,00 | 24,31 | 23,06 | 23,81 | 2.283.600 | | 2000-07-12 | 00:00:00 | 23,25 | 26,00 | 23,25 | 26,00 | 7.790.000 | | 2000-07-13 | 00:00:00 | 26,25 | 26,44 | 25,38 | 25,88 | 10.714.600 | | 2000-07-14 | 00:00:00 | 25,88 | 25,88 | 25,12 | 25,44 | 2.916.000 | | 2000-07-17 | 00:00:00 | 25,50 | 26,81 | 25,19 | 26,56 | 4.133.600 | | 2000-07-18 | 00:00:00 | 26,38 | 26,44 | 25,69 | 25,75 | 3.034.600 | | 2000-07-19 | 00:00:00 | 20,75 | 20,75 | 18,38 | 18,88 | 26.268.400 | | 2000-07-20 | 00:00:00 | 19,00 | 19,00 | 17,56 | 17,69 | 9.620.200 | | 2000-07-21 | 00:00:00 | 17,88 | 18,19 | 17,50 | 17,50 | 4.260.200 | | 2000-07-24 | 00:00:00 | 17,50 | 17,62 | 17,00 | 17,06 | 5.783.800 | | 2000-07-25 | 00:00:00 | 17,19 | 17,25 | 16,62 | 17,00 | 7.209.000 | | 2000-07-26 | 00:00:00 | 16,62 | 17,81 | 16,62 | 17,50 | 4.924.600 | | 2000-07-27 | 00:00:00 | 17,62 | 18,31 | 17,38 | 18,19 | 3.240.400 | | 2000-07-28 | 00:00:00 | 17,81 | 17,94 | 17,12 | 17,12 | 2.323.200 | | 2000-07-31 | 00:00:00 | 17,31 | 17,38 | 16,25 | 16,56 | 4.121.600 | | 2000-08-01 | 00:00:00 | 16,81 | 17,75 | 16,69 | 17,50 | 4.668.600 | | 2000-08-02 | 00:00:00 | 17,50 | 18,69 | 17,38 | 18,12 | 8.402.800 | | 2000-08-03 | 00:00:00 | 18,38 | 18,38 | 17,38 | 17,75 | 5.918.400 | | 2000-08-04 | 00:00:00 | 17,94 | 17,94 | 17,56 | 17,75 | 1.530.800 | | 2000-08-07 | 00:00:00 | 17,56 | 17,75 | 17,38 | 17,59 | 1.482.000 | | 2000-08-08 | 00:00:00 | 17,62 | 17,69 | 17,06 | 17,12 | 4.654.000 | | 2000-08-09 | 00:00:00 | 17,19 | 17,19 | 16,44 | 16,62 | 4.220.400 | | 2000-08-10 | 00:00:00 | 16,75 | 17,06 | 16,31 | 16,56 | 3.144.600 | | 2000-08-11 | 00:00:00 | 16,81 | 17,19 | 16,44 | 16,62 | 7.580.000 | | 2000-08-14 | 00:00:00 | 16,62 | 16,81 | 16,38 | 16,44 | 2.896.800 | | 2000-08-15 | 00:00:00 | 16,50 | 16,50 | 15,94 | 16,12 | 3.237.000 | | 2000-08-16 | 00:00:00 | 15,88 | 16,38 | 15,50 | 16,25 | 6.857.200 | | 2000-08-17 | 00:00:00 | 16,31 | 16,75 | 16,06 | 16,38 | 3.514.600 | | 2000-08-18 | 00:00:00 | 16,75 | 16,75 | 16,38 | 16,38 | 4.649.400 | | 2000-08-21 | 00:00:00 | 16,81 | 18,00 | 16,00 | 17,81 | 12.321.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
