(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 16,81 | 18,00 | 16,00 | 17,81 | 12.321.000 | | 2000-08-22 | 00:00:00 | 17,69 | 17,75 | 17,00 | 17,19 | 4.154.200 | | 2000-08-23 | 00:00:00 | 17,88 | 18,19 | 17,31 | 17,81 | 4.233.200 | | 2000-08-24 | 00:00:00 | 18,06 | 18,19 | 17,62 | 17,69 | 3.017.400 | | 2000-08-25 | 00:00:00 | 17,69 | 17,88 | 17,44 | 17,75 | 3.547.600 | | 2000-08-28 | 00:00:00 | 8,88 | 9,31 | 8,88 | 9,09 | 37.550 | | 2000-08-29 | 00:00:00 | 9,22 | 9,38 | 9,00 | 9,00 | 36.252 | | 2000-08-30 | 00:00:00 | 18,50 | 19,31 | 18,31 | 18,81 | 6.941.000 | | 2000-08-31 | 00:00:00 | 18,94 | 19,88 | 18,88 | 18,95 | 4.476.200 | | 2000-09-01 | 00:00:00 | 19,00 | 19,12 | 18,38 | 18,56 | 1.454.600 | | 2000-09-05 | 00:00:00 | 18,56 | 18,88 | 17,88 | 18,62 | 3.381.000 | | 2000-09-06 | 00:00:00 | 18,50 | 18,75 | 17,88 | 18,56 | 1.280.600 | | 2000-09-07 | 00:00:00 | 18,31 | 18,81 | 18,31 | 18,31 | 1.010.400 | | 2000-09-08 | 00:00:00 | 18,25 | 18,75 | 18,25 | 18,69 | 1.956.200 | | 2000-09-11 | 00:00:00 | 19,06 | 19,19 | 18,62 | 19,06 | 3.517.800 | | 2000-09-12 | 00:00:00 | 19,38 | 19,38 | 18,75 | 19,00 | 2.467.800 | | 2000-09-13 | 00:00:00 | 19,00 | 19,00 | 18,62 | 18,75 | 1.867.600 | | 2000-09-14 | 00:00:00 | 18,38 | 18,62 | 18,31 | 18,44 | 2.807.800 | | 2000-09-15 | 00:00:00 | 18,25 | 19,12 | 18,25 | 19,06 | 4.199.800 | | 2000-09-18 | 00:00:00 | 19,06 | 19,38 | 18,88 | 19,12 | 1.859.400 | | 2000-09-19 | 00:00:00 | 18,12 | 19,25 | 18,12 | 18,75 | 2.069.600 | | 2000-09-20 | 00:00:00 | 18,50 | 18,50 | 18,06 | 18,25 | 1.550.800 | | 2000-09-21 | 00:00:00 | 18,06 | 18,56 | 17,88 | 18,56 | 1.104.400 | | 2000-09-22 | 00:00:00 | 18,62 | 19,00 | 18,00 | 18,00 | 2.707.800 | | 2000-09-25 | 00:00:00 | 18,06 | 18,06 | 17,75 | 18,00 | 3.281.200 | | 2000-09-26 | 00:00:00 | 17,75 | 17,94 | 16,25 | 17,00 | 3.314.200 | | 2000-09-27 | 00:00:00 | 16,62 | 17,06 | 16,06 | 16,38 | 3.880.600 | | 2000-09-28 | 00:00:00 | 16,75 | 18,94 | 16,56 | 16,81 | 3.868.600 | | 2000-09-29 | 00:00:00 | 16,62 | 16,75 | 16,31 | 16,44 | 4.380.000 | | 2000-10-02 | 00:00:00 | 16,62 | 16,69 | 15,88 | 16,00 | 3.445.600 | | 2000-10-03 | 00:00:00 | 16,50 | 16,62 | 15,62 | 16,38 | 3.490.400 | | 2000-10-04 | 00:00:00 | 15,19 | 15,88 | 15,19 | 15,56 | 4.240.600 | | 2000-10-05 | 00:00:00 | 15,88 | 16,62 | 15,69 | 15,81 | 3.074.000 | | 2000-10-06 | 00:00:00 | 16,50 | 16,50 | 14,81 | 15,25 | 5.786.000 | | 2000-10-09 | 00:00:00 | 15,25 | 15,56 | 15,00 | 15,06 | 1.127.800 | | 2000-10-10 | 00:00:00 | 14,94 | 15,38 | 14,69 | 14,94 | 3.117.200 | | 2000-10-11 | 00:00:00 | 15,00 | 15,31 | 14,56 | 15,00 | 4.805.400 | | 2000-10-12 | 00:00:00 | 14,88 | 15,12 | 14,38 | 14,50 | 1.948.800 | | 2000-10-13 | 00:00:00 | 14,69 | 15,31 | 14,50 | 14,88 | 4.924.800 | | 2000-10-16 | 00:00:00 | 14,88 | 15,88 | 14,88 | 15,69 | 6.350.600 | | 2000-10-17 | 00:00:00 | 15,56 | 15,69 | 15,12 | 15,50 | 3.216.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
