(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 | | 2000-10-17 | 00:00:00 | 15,56 | 15,69 | 15,12 | 15,50 | 3.216.800 | | 2000-10-18 | 00:00:00 | 15,38 | 16,38 | 14,75 | 16,06 | 7.075.800 | | 2000-10-19 | 00:00:00 | 15,81 | 15,88 | 15,50 | 15,75 | 3.257.400 | | 2000-10-20 | 00:00:00 | 15,75 | 16,00 | 15,56 | 15,81 | 1.626.400 | | 2000-10-23 | 00:00:00 | 15,75 | 16,38 | 15,50 | 16,00 | 1.503.600 | | 2000-10-24 | 00:00:00 | 16,19 | 16,62 | 15,81 | 15,94 | 2.153.200 | | 2000-10-25 | 00:00:00 | 15,88 | 16,44 | 15,69 | 15,94 | 3.334.200 | | 2000-10-26 | 00:00:00 | 15,81 | 16,50 | 15,50 | 16,06 | 2.846.600 | | 2000-10-27 | 00:00:00 | 15,94 | 16,19 | 15,88 | 16,06 | 1.939.000 | | 2000-10-30 | 00:00:00 | 16,06 | 16,44 | 15,88 | 16,25 | 2.542.000 | | 2000-10-31 | 00:00:00 | 16,12 | 16,19 | 15,75 | 15,94 | 3.499.600 | | 2000-11-01 | 00:00:00 | 15,88 | 16,06 | 15,50 | 15,56 | 4.631.200 | | 2000-11-02 | 00:00:00 | 15,69 | 16,44 | 15,56 | 16,12 | 4.287.800 | | 2000-11-03 | 00:00:00 | 16,12 | 16,88 | 15,88 | 16,50 | 4.477.800 | | 2000-11-06 | 00:00:00 | 15,75 | 16,38 | 15,62 | 16,06 | 3.737.200 | | 2000-11-07 | 00:00:00 | 16,19 | 16,44 | 16,00 | 16,06 | 2.041.800 | | 2000-11-08 | 00:00:00 | 16,00 | 16,38 | 15,75 | 15,75 | 1.990.000 | | 2000-11-09 | 00:00:00 | 15,75 | 15,94 | 15,25 | 15,38 | 2.287.000 | | 2000-11-10 | 00:00:00 | 15,12 | 15,50 | 14,81 | 14,94 | 4.235.400 | | 2000-11-13 | 00:00:00 | 14,94 | 15,19 | 14,56 | 14,88 | 1.527.400 | | 2000-11-14 | 00:00:00 | 14,75 | 15,25 | 14,69 | 15,00 | 2.261.400 | | 2000-11-15 | 00:00:00 | 14,75 | 14,88 | 14,06 | 14,56 | 3.789.800 | | 2000-11-16 | 00:00:00 | 14,94 | 15,12 | 14,69 | 14,94 | 3.043.600 | | 2000-11-17 | 00:00:00 | 15,00 | 15,31 | 14,94 | 15,00 | 4.442.200 | | 2000-11-20 | 00:00:00 | 15,25 | 15,31 | 14,81 | 15,19 | 3.581.200 | | 2000-11-21 | 00:00:00 | 15,81 | 15,88 | 14,31 | 14,38 | 8.038.400 | | 2000-11-22 | 00:00:00 | 14,00 | 14,62 | 14,00 | 14,19 | 5.036.200 | | 2000-11-24 | 00:00:00 | 14,50 | 14,69 | 14,38 | 14,62 | 991.400 | | 2000-11-27 | 00:00:00 | 14,75 | 15,00 | 14,00 | 14,00 | 5.517.600 | | 2000-11-28 | 00:00:00 | 14,31 | 14,31 | 13,62 | 13,62 | 6.620.400 | | 2000-11-29 | 00:00:00 | 13,69 | 13,69 | 12,56 | 13,12 | 11.101.600 | | 2000-11-30 | 00:00:00 | 12,94 | 13,00 | 12,81 | 12,88 | 4.999.200 | | 2000-12-01 | 00:00:00 | 12,94 | 13,50 | 12,94 | 13,06 | 4.313.400 | | 2000-12-04 | 00:00:00 | 12,75 | 13,19 | 12,75 | 13,00 | 2.406.400 | | 2000-12-05 | 00:00:00 | 13,19 | 13,31 | 12,81 | 13,00 | 4.339.200 | | 2000-12-06 | 00:00:00 | 12,88 | 12,94 | 12,19 | 12,25 | 3.675.000 | | 2000-12-07 | 00:00:00 | 12,31 | 13,12 | 12,25 | 12,75 | 5.814.200 | | 2000-12-08 | 00:00:00 | 12,88 | 13,06 | 12,75 | 12,81 | 5.147.000 | | 2000-12-11 | 00:00:00 | 12,94 | 13,75 | 12,44 | 13,06 | 10.905.000 | | 2000-12-12 | 00:00:00 | 13,75 | 13,75 | 13,00 | 13,44 | 5.957.200 | | 2000-12-13 | 00:00:00 | 13,25 | 13,50 | 12,94 | 13,00 | 4.075.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
