(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 15,75 | 16,05 | 15,25 | 16,00 | 5.116.600 | | 2001-04-11 | 00:00:00 | 16,00 | 16,21 | 15,39 | 15,95 | 5.771.000 | | 2001-04-12 | 00:00:00 | 15,50 | 16,05 | 15,50 | 16,05 | 3.669.000 | | 2001-04-16 | 00:00:00 | 15,90 | 15,91 | 15,36 | 15,65 | 4.132.200 | | 2001-04-17 | 00:00:00 | 15,45 | 16,12 | 15,45 | 15,98 | 2.231.400 | | 2001-04-18 | 00:00:00 | 15,73 | 16,45 | 15,50 | 16,20 | 3.317.600 | | 2001-04-19 | 00:00:00 | 15,70 | 16,25 | 15,70 | 16,10 | 2.790.400 | | 2001-04-20 | 00:00:00 | 16,00 | 16,07 | 15,50 | 15,94 | 3.425.400 | | 2001-04-23 | 00:00:00 | 15,00 | 15,30 | 14,85 | 15,09 | 4.306.400 | | 2001-04-24 | 00:00:00 | 15,15 | 15,19 | 14,85 | 15,00 | 3.283.000 | | 2001-04-25 | 00:00:00 | 15,15 | 15,74 | 15,05 | 15,50 | 1.761.600 | | 2001-04-26 | 00:00:00 | 15,15 | 15,77 | 14,86 | 15,13 | 2.159.200 | | 2001-04-27 | 00:00:00 | 15,13 | 15,13 | 14,82 | 15,01 | 3.255.400 | | 2001-04-30 | 00:00:00 | 15,15 | 16,11 | 14,92 | 15,88 | 3.633.200 | | 2001-05-01 | 00:00:00 | 15,85 | 16,46 | 15,68 | 16,30 | 3.025.200 | | 2001-05-02 | 00:00:00 | 16,30 | 16,35 | 15,77 | 15,87 | 2.066.400 | | 2001-05-03 | 00:00:00 | 15,95 | 16,00 | 15,52 | 15,71 | 1.143.600 | | 2001-05-04 | 00:00:00 | 15,65 | 15,79 | 15,35 | 15,59 | 1.244.400 | | 2001-05-07 | 00:00:00 | 15,75 | 15,75 | 15,28 | 15,37 | 2.496.800 | | 2001-05-08 | 00:00:00 | 15,37 | 15,80 | 15,13 | 15,53 | 3.191.400 | | 2001-05-09 | 00:00:00 | 15,51 | 15,69 | 15,30 | 15,51 | 2.049.600 | | 2001-05-10 | 00:00:00 | 15,50 | 15,51 | 15,17 | 15,29 | 1.997.400 | | 2001-05-11 | 00:00:00 | 15,28 | 15,44 | 14,87 | 15,41 | 2.473.000 | | 2001-05-14 | 00:00:00 | 15,16 | 15,40 | 15,15 | 15,28 | 2.242.400 | | 2001-05-15 | 00:00:00 | 15,20 | 16,04 | 15,18 | 15,93 | 1.999.400 | | 2001-05-16 | 00:00:00 | 15,61 | 16,20 | 15,61 | 16,05 | 3.544.800 | | 2001-05-17 | 00:00:00 | 16,06 | 16,35 | 16,00 | 16,31 | 1.771.200 | | 2001-05-18 | 00:00:00 | 16,36 | 16,48 | 15,99 | 16,38 | 1.371.400 | | 2001-05-21 | 00:00:00 | 16,39 | 17,74 | 16,14 | 17,49 | 4.351.800 | | 2001-05-22 | 00:00:00 | 17,60 | 17,60 | 16,96 | 17,15 | 2.440.800 | | 2001-05-23 | 00:00:00 | 17,16 | 17,50 | 16,94 | 17,21 | 1.816.600 | | 2001-05-24 | 00:00:00 | 17,00 | 17,35 | 16,65 | 17,25 | 1.810.000 | | 2001-05-25 | 00:00:00 | 17,25 | 17,35 | 16,81 | 16,98 | 995.400 | | 2001-05-29 | 00:00:00 | 16,98 | 17,26 | 16,77 | 16,80 | 1.839.200 | | 2001-05-30 | 00:00:00 | 16,90 | 17,35 | 16,80 | 17,23 | 3.403.800 | | 2001-05-31 | 00:00:00 | 17,40 | 17,65 | 17,15 | 17,32 | 3.482.200 | | 2001-06-01 | 00:00:00 | 17,28 | 17,28 | 17,00 | 17,26 | 3.236.800 | | 2001-06-04 | 00:00:00 | 17,30 | 17,65 | 17,30 | 17,55 | 1.543.200 | | 2001-06-05 | 00:00:00 | 17,55 | 18,25 | 17,55 | 17,97 | 3.217.000 | | 2001-06-06 | 00:00:00 | 17,85 | 18,00 | 17,52 | 17,83 | 882.600 | | 2001-06-07 | 00:00:00 | 17,80 | 18,03 | 17,61 | 17,70 | 1.327.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
