Boston Scientific Corporation (BSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.934.639	0,84%	66,23	66,297	67,00	66,99
27/02/2024	1.673.162	-0,36%	66,23	66,15	66,705	66,43
26/02/2024	1.865.691	-0,49%	66,99	66,64	67,31	66,67
23/02/2024	1.388.935	0,39%	65,78	66,655	67,32	67,00
22/02/2024	2.063.619	1,51%	65,78	65,75	66,9075	66,74
21/02/2024	2.751.267	-0,71%	66,245	65,335	66,35	65,75
20/02/2024	3.346.397	0,61%	66,35	65,79	66,66	66,22
19/02/2024	2.443.035	0,00%	66,35	65,76	66,86	65,82
16/02/2024	2.443.035	-0,20%	66,35	65,76	66,86	65,82
15/02/2024	2.879.890	0,21%	66,15	65,485	66,22	66,09
14/02/2024	2.387.783	1,51%	65,255	65,005	66,00	65,95
13/02/2024	2.436.509	-0,03%	64,90	64,545	65,4075	64,97
12/02/2024	1.885.891	-0,78%	65,435	64,56	65,435	64,99
09/02/2024	3.226.948	0,74%	65,08	64,85	65,59	65,50
08/02/2024	3.478.849	-0,32%	65,09	64,39	65,09	65,02
07/02/2024	3.542.419	0,68%	64,97	64,785	65,43	65,23
06/02/2024	2.489.518	0,51%	64,61	64,08	64,83	64,79
05/02/2024	2.948.773	0,14%	64,38	64,142	65,0001	64,46
02/02/2024	6.145.723	-0,69%	64,37	64,105	65,00	64,37
01/02/2024	4.979.883	2,47%	64,37	63,39	64,905	64,82
31/01/2024	6.577.612	3,00%	64,00	62,635	64,40	63,26
30/01/2024	3.115.019	0,18%	60,96	61,085	61,47	61,42
29/01/2024	2.785.834	0,29%	60,96	60,78	61,34	61,31
26/01/2024	2.325.957	0,49%	61,06	60,722	61,31	61,13
25/01/2024	3.131.072	1,52%	60,30	59,975	60,85	60,83
24/01/2024	2.648.123	-1,16%	60,47	59,85	60,81	59,92
23/01/2024	2.149.227	-0,20%	60,87	60,137	60,949	60,62
22/01/2024	3.186.793	-0,33%	61,29	60,55	61,345	60,74
19/01/2024	2.503.944	-0,18%	61,145	60,605	61,08	60,94
18/01/2024	4.777.089	0,15%	60,79	60,35	61,45	61,05
17/01/2024	4.510.890	1,18%	60,05	60,01	60,995	60,96
16/01/2024	2.076.221	0,52%	59,51	59,61	60,46	60,25
15/01/2024	3.149.142	0,55%	59,51	59,865	60,635	59,94
12/01/2024	3.149.142	0,55%	59,51	59,865	60,635	59,94
11/01/2024	2.162.014	0,17%	59,51	59,39	59,95	59,61
10/01/2024	1.961.923	0,47%	59,34	59,08	59,61	59,51
09/01/2024	3.805.649	1,39%	58,18	58,09	59,40	59,23
08/01/2024	1.783.932	1,24%	58,40	57,78	58,57	58,88
05/01/2024	2.588.632	-0,02%	57,60	57,79	58,44	58,16
04/01/2024	2.567.478	0,99%	57,60	57,60	58,515	58,17
03/01/2024	2.628.316	-0,42%	57,88	57,33	58,14	57,60
02/01/2024	2.607.236	0,05%	56,90	57,11	57,98	57,84
29/12/2023	4.415.555	2,61%	56,90	56,77	58,34	57,75
28/12/2023	1.430.097	0,46%	55,91	55,85	56,47	56,28
27/12/2023	1.334.732	0,05%	55,91	55,765	56,08	56,02
26/12/2023	1.092.762	0,16%	55,825	55,685	56,18	55,99
22/12/2023	1.962.455	0,45%	55,94	55,61	56,03	55,90
21/12/2023	1.822.927	1,22%	55,20	54,955	55,70	55,65
20/12/2023	2.563.303	-1,51%	55,57	54,965	55,73	54,98
19/12/2023	1.698.157	0,56%	55,80	55,20	55,85	55,82
18/12/2023	1.937.703	-0,54%	55,80	55,45	56,025	55,51
15/12/2023	2.312.097	-0,66%	56,10	55,10	56,02	55,81
14/12/2023	3.013.284	-0,53%	56,10	55,79	56,89	56,18
13/12/2023	2.180.466	0,95%	56,10	55,965	56,545	56,48
12/12/2023	1.876.246	1,25%	54,89	55,135	55,975	55,95
11/12/2023	982.474	0,56%	54,89	54,86	55,33	55,26
08/12/2023	1.791.999	-0,15%	54,89	54,52	55,025	54,95
07/12/2023	1.257.294	0,38%	54,905	54,67	55,13	55,03
06/12/2023	1.521.200	-0,11%	55,09	54,31	55,13	54,82
05/12/2023	2.001.788	0,20%	54,69	53,94	55,01	54,88
04/12/2023	3.192.265	-2,44%	55,78	54,525	55,85	54,77
01/12/2023	1.799.473	0,45%	55,80	55,58	56,215	56,14
30/11/2023	1.954.914	0,81%	55,35	54,94	55,95	55,89
29/11/2023	2.233.464	0,93%	55,14	55,095	55,625	55,44
28/11/2023	2.094.634	-1,37%	54,66	54,91	55,74	54,93
27/11/2023	2.091.313	0,11%	54,66	55,39	55,82	55,69
24/11/2023	981.238	-0,12%	54,66	55,20	55,68	55,365
23/11/2023	2.249.982	0,33%	54,66	55,325	55,83	55,50
22/11/2023	1.926.347	0,20%	54,66	55,325	55,83	55,43
21/11/2023	2.847.803	1,69%	54,66	54,48	55,35	55,38
20/11/2023	1.779.487	0,22%	54,13	54,05	54,58	54,46
17/11/2023	1.859.657	-0,60%	54,62	54,195	55,011	54,34
16/11/2023	5.168.001	1,52%	53,91	53,56	54,90	54,67
15/11/2023	2.287.085	-0,32%	54,08	53,84	54,56	53,85
14/11/2023	2.473.718	0,58%	54,09	53,6725	54,29	54,02
13/11/2023	5.414.558	4,17%	53,645	52,99	54,70	53,71
10/11/2023	3.004.052	0,25%	51,73	50,84	51,835	51,56
09/11/2023	2.706.199	-1,31%	52,08	51,315	52,16	51,43
08/11/2023	3.488.206	-0,12%	52,80	51,7343	52,50	52,11
07/11/2023	2.820.122	-1,21%	52,67	52,08	52,87	52,17
06/11/2023	2.519.272	0,53%	52,67	52,165	52,82	52,81
03/11/2023	4.584.314	0,02%	52,13	52,09	53,09	52,53
02/11/2023	4.270.421	1,67%	52,13	51,81	52,65	52,52
01/11/2023	2.784.046	0,92%	51,29	51,03	51,845	51,66
31/10/2023	4.670.387	2,28%	50,40	50,26	51,46	51,19
30/10/2023	4.163.952	1,07%	50,31	49,555	50,35	50,05
27/10/2023	1.882.037	-0,61%	50,31	49,145	50,84	49,4782
26/10/2023	5.816.899	-0,42%	50,75	49,77	51,90	49,78
25/10/2023	4.359.825	-1,90%	50,01	49,95	51,11	49,99
24/10/2023	4.201.551	1,66%	50,01	50,02	51,23	50,96
23/10/2023	2.299.612	0,16%	50,02	50,00	50,63	50,13
20/10/2023	2.100.255	-0,99%	50,68	50,0393	50,80	50,05
19/10/2023	3.482.010	-0,32%	50,68	50,49	51,43	50,55
18/10/2023	2.966.453	0,50%	51,35	50,21	51,38	50,71
17/10/2023	3.607.365	0,72%	49,75	49,52	51,035	50,46
16/10/2023	2.972.931	1,17%	48,48	49,51	50,615	50,10
13/10/2023	5.653.169	1,81%	48,48	48,35	49,7198	49,52
12/10/2023	9.284.346	-4,46%	53,53	48,57	51,035	48,64
11/10/2023	10.028.838	-5,37%	52,49	50,25	53,78	50,91
10/10/2023	5.062.945	2,67%	52,49	52,34	53,98	53,80