(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 13,25 | 13,50 | 12,94 | 13,00 | 4.075.800 | | 2000-12-14 | 00:00:00 | 13,00 | 13,44 | 12,88 | 13,19 | 4.782.000 | | 2000-12-15 | 00:00:00 | 13,06 | 13,62 | 13,06 | 13,06 | 6.637.200 | | 2000-12-18 | 00:00:00 | 13,19 | 13,81 | 12,88 | 13,44 | 7.207.000 | | 2000-12-19 | 00:00:00 | 13,25 | 13,69 | 13,25 | 13,31 | 4.307.600 | | 2000-12-20 | 00:00:00 | 13,19 | 13,62 | 13,00 | 13,44 | 4.633.800 | | 2000-12-21 | 00:00:00 | 13,31 | 13,38 | 13,06 | 13,31 | 2.652.800 | | 2000-12-22 | 00:00:00 | 13,50 | 13,56 | 12,81 | 12,94 | 4.848.200 | | 2000-12-26 | 00:00:00 | 12,94 | 13,19 | 12,75 | 13,19 | 5.003.600 | | 2000-12-27 | 00:00:00 | 12,94 | 13,44 | 12,94 | 13,06 | 5.288.400 | | 2000-12-28 | 00:00:00 | 12,88 | 13,88 | 12,81 | 13,56 | 7.771.400 | | 2000-12-29 | 00:00:00 | 13,56 | 13,88 | 13,19 | 13,69 | 7.503.400 | | 2001-01-02 | 00:00:00 | 13,50 | 13,75 | 13,25 | 13,50 | 4.629.400 | | 2001-01-03 | 00:00:00 | 13,56 | 13,69 | 13,31 | 13,50 | 3.948.800 | | 2001-01-04 | 00:00:00 | 13,44 | 15,00 | 13,31 | 15,00 | 13.234.000 | | 2001-01-05 | 00:00:00 | 14,62 | 15,62 | 14,06 | 15,56 | 9.583.000 | | 2001-01-08 | 00:00:00 | 15,25 | 15,94 | 15,06 | 15,50 | 4.270.400 | | 2001-01-09 | 00:00:00 | 15,50 | 16,44 | 15,50 | 15,75 | 3.450.200 | | 2001-01-10 | 00:00:00 | 15,69 | 15,94 | 14,88 | 14,94 | 4.247.400 | | 2001-01-11 | 00:00:00 | 14,94 | 15,44 | 14,75 | 14,88 | 3.775.000 | | 2001-01-12 | 00:00:00 | 15,00 | 15,38 | 14,94 | 15,00 | 3.637.200 | | 2001-01-16 | 00:00:00 | 15,00 | 15,12 | 14,88 | 15,00 | 3.735.800 | | 2001-01-17 | 00:00:00 | 15,12 | 15,94 | 15,06 | 15,69 | 4.353.200 | | 2001-01-18 | 00:00:00 | 15,56 | 15,75 | 15,38 | 15,50 | 1.874.200 | | 2001-01-19 | 00:00:00 | 15,44 | 15,56 | 14,25 | 14,50 | 5.244.800 | | 2001-01-22 | 00:00:00 | 15,44 | 15,62 | 14,88 | 15,56 | 3.815.400 | | 2001-01-23 | 00:00:00 | 15,31 | 16,19 | 15,31 | 16,06 | 3.340.200 | | 2001-01-24 | 00:00:00 | 16,00 | 16,62 | 16,00 | 16,00 | 6.094.800 | | 2001-01-25 | 00:00:00 | 15,75 | 16,62 | 15,75 | 16,56 | 3.895.200 | | 2001-01-26 | 00:00:00 | 16,31 | 17,50 | 16,00 | 17,25 | 4.956.600 | | 2001-01-29 | 00:00:00 | 17,25 | 17,50 | 17,01 | 17,45 | 2.657.200 | | 2001-01-30 | 00:00:00 | 17,20 | 17,47 | 16,58 | 16,96 | 2.322.800 | | 2001-01-31 | 00:00:00 | 16,96 | 16,96 | 16,51 | 16,76 | 4.547.000 | | 2001-02-01 | 00:00:00 | 16,40 | 18,00 | 16,40 | 17,59 | 6.991.400 | | 2001-02-02 | 00:00:00 | 17,55 | 17,74 | 16,56 | 16,75 | 1.735.000 | | 2001-02-05 | 00:00:00 | 16,55 | 16,70 | 16,00 | 16,03 | 4.145.200 | | 2001-02-06 | 00:00:00 | 16,10 | 16,49 | 16,00 | 16,12 | 2.953.200 | | 2001-02-07 | 00:00:00 | 15,30 | 16,10 | 15,02 | 15,92 | 6.865.600 | | 2001-02-08 | 00:00:00 | 16,10 | 16,25 | 15,71 | 15,99 | 2.530.400 | | 2001-02-09 | 00:00:00 | 16,00 | 16,21 | 15,70 | 15,90 | 6.763.000 | | 2001-02-12 | 00:00:00 | 15,60 | 16,63 | 15,54 | 16,51 | 3.997.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
