(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 15,60 | 16,63 | 15,54 | 16,51 | 3.997.600 | | 2001-02-13 | 00:00:00 | 16,50 | 16,50 | 16,10 | 16,25 | 2.132.000 | | 2001-02-14 | 00:00:00 | 16,10 | 16,44 | 16,08 | 16,30 | 2.795.200 | | 2001-02-15 | 00:00:00 | 16,05 | 16,31 | 15,91 | 16,26 | 5.904.200 | | 2001-02-16 | 00:00:00 | 16,00 | 16,05 | 15,56 | 15,73 | 2.990.200 | | 2001-02-20 | 00:00:00 | 15,73 | 16,05 | 15,68 | 15,85 | 3.240.600 | | 2001-02-21 | 00:00:00 | 15,85 | 16,30 | 15,79 | 15,86 | 2.519.800 | | 2001-02-22 | 00:00:00 | 15,86 | 16,05 | 15,80 | 16,00 | 3.100.000 | | 2001-02-23 | 00:00:00 | 16,00 | 16,00 | 15,25 | 15,75 | 2.760.800 | | 2001-02-26 | 00:00:00 | 15,60 | 16,00 | 15,60 | 16,00 | 1.999.600 | | 2001-02-27 | 00:00:00 | 15,95 | 15,98 | 15,65 | 15,81 | 1.656.000 | | 2001-02-28 | 00:00:00 | 15,81 | 16,98 | 15,81 | 16,49 | 4.419.400 | | 2001-03-01 | 00:00:00 | 17,50 | 17,52 | 16,80 | 17,46 | 8.462.600 | | 2001-03-02 | 00:00:00 | 17,46 | 17,76 | 17,07 | 17,56 | 4.494.200 | | 2001-03-05 | 00:00:00 | 17,56 | 18,94 | 17,40 | 18,71 | 6.693.800 | | 2001-03-06 | 00:00:00 | 18,50 | 18,88 | 17,99 | 18,21 | 3.082.200 | | 2001-03-07 | 00:00:00 | 17,60 | 18,20 | 17,60 | 18,13 | 2.320.600 | | 2001-03-08 | 00:00:00 | 18,10 | 18,10 | 17,65 | 17,77 | 2.204.800 | | 2001-03-09 | 00:00:00 | 17,63 | 18,00 | 17,50 | 18,00 | 2.260.000 | | 2001-03-12 | 00:00:00 | 17,90 | 18,68 | 17,58 | 17,95 | 3.010.000 | | 2001-03-13 | 00:00:00 | 17,80 | 19,05 | 17,60 | 18,46 | 4.375.200 | | 2001-03-14 | 00:00:00 | 17,90 | 18,48 | 17,80 | 18,00 | 1.873.800 | | 2001-03-15 | 00:00:00 | 18,00 | 18,40 | 17,65 | 18,29 | 3.518.600 | | 2001-03-16 | 00:00:00 | 18,10 | 18,80 | 18,06 | 18,45 | 4.792.200 | | 2001-03-19 | 00:00:00 | 18,25 | 19,20 | 18,25 | 19,20 | 3.712.000 | | 2001-03-20 | 00:00:00 | 19,00 | 19,10 | 18,53 | 18,58 | 3.009.400 | | 2001-03-21 | 00:00:00 | 18,25 | 18,25 | 17,13 | 17,18 | 7.880.400 | | 2001-03-22 | 00:00:00 | 17,50 | 17,50 | 16,51 | 17,08 | 3.626.000 | | 2001-03-23 | 00:00:00 | 17,50 | 18,05 | 17,00 | 17,95 | 3.497.200 | | 2001-03-26 | 00:00:00 | 18,70 | 19,10 | 18,30 | 18,83 | 3.807.000 | | 2001-03-27 | 00:00:00 | 18,60 | 19,07 | 18,51 | 18,92 | 2.608.200 | | 2001-03-28 | 00:00:00 | 18,80 | 19,28 | 18,71 | 19,15 | 2.533.200 | | 2001-03-29 | 00:00:00 | 19,15 | 20,18 | 19,15 | 20,10 | 4.901.000 | | 2001-03-30 | 00:00:00 | 20,70 | 20,79 | 19,80 | 20,18 | 4.028.400 | | 2001-04-02 | 00:00:00 | 20,19 | 20,50 | 19,76 | 19,94 | 3.838.600 | | 2001-04-03 | 00:00:00 | 19,94 | 20,00 | 18,60 | 19,37 | 4.348.800 | | 2001-04-04 | 00:00:00 | 19,25 | 19,25 | 18,71 | 18,99 | 4.631.400 | | 2001-04-05 | 00:00:00 | 19,00 | 19,28 | 16,90 | 17,80 | 4.440.200 | | 2001-04-06 | 00:00:00 | 15,20 | 15,62 | 14,50 | 15,17 | 23.080.200 | | 2001-04-09 | 00:00:00 | 15,20 | 15,75 | 15,15 | 15,55 | 5.360.200 | | 2001-04-10 | 00:00:00 | 15,75 | 16,05 | 15,25 | 16,00 | 5.116.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
