Boston Scientific Corporation (BSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.838.023	0,54%	51,88	51,80	52,455	52,40
06/10/2023	2.632.494	0,85%	51,605	51,25	52,50	52,12
05/10/2023	2.320.940	0,25%	51,675	51,28	51,94	51,68
04/10/2023	5.049.062	0,02%	52,76	51,00	51,86	51,55
03/10/2023	4.024.717	-2,41%	52,50	51,25	52,76	51,54
02/10/2023	1.775.125	0,02%	52,50	52,275	52,81	52,81
29/09/2023	4.104.586	-1,07%	53,49	52,695	53,31	52,80
28/09/2023	3.064.795	2,44%	52,24	51,54	53,50	53,37
27/09/2023	3.915.650	-1,38%	53,56	51,54	53,155	52,10
26/09/2023	3.624.072	-1,80%	53,62	52,695	53,89	52,83
25/09/2023	2.917.741	0,37%	53,62	53,43	53,83	53,80
22/09/2023	3.331.514	-0,69%	53,97	53,47	54,105	53,60
21/09/2023	4.761.606	-0,24%	54,80	53,95	54,62	53,97
20/09/2023	8.095.288	2,02%	54,80	53,53	55,35	54,10
19/09/2023	4.068.524	0,06%	53,21	52,575	53,70	53,03
18/09/2023	3.817.708	0,19%	52,795	52,80	53,70	53,00
15/09/2023	3.486.777	-0,04%	53,00	52,475	53,23	52,90
14/09/2023	2.058.675	-0,53%	53,34	52,67	53,45	52,92
13/09/2023	2.375.346	-0,41%	54,36	53,05	53,61	53,20
12/09/2023	2.563.832	-2,09%	54,36	53,35	54,57	53,42
11/09/2023	2.712.546	1,28%	54,19	53,81	54,82	54,56
08/09/2023	1.857.585	-0,04%	53,60	53,54	54,41	53,87
07/09/2023	3.563.252	0,06%	54,48	53,78	54,755	53,89
06/09/2023	3.594.931	1,05%	53,11	52,815	54,20	53,86
05/09/2023	2.592.403	-0,60%	54,18	52,77	53,85	53,30
04/09/2023	3.106.241	-0,59%	54,18	53,345	54,26	53,62
01/09/2023	3.106.241	-0,59%	54,18	53,345	54,26	53,62
31/08/2023	2.897.703	-0,61%	54,67	53,94	54,76	53,94
30/08/2023	3.970.825	-0,75%	53,15	54,2002	54,99	54,27
29/08/2023	5.584.473	1,66%	53,15	53,56	54,87	54,68
28/08/2023	9.225.432	5,97%	53,15	52,91	53,97	53,79
25/08/2023	3.102.586	0,65%	50,64	50,085	50,815	50,76
24/08/2023	4.157.265	0,16%	50,47	50,1325	51,15	50,43
23/08/2023	4.836.142	-0,12%	50,47	50,02	50,80	50,35
22/08/2023	2.970.988	-0,02%	50,47	50,18	50,615	50,41
21/08/2023	2.731.169	0,46%	51,58	50,05	50,57	50,42
18/08/2023	2.783.405	-1,47%	51,58	50,03	50,94	50,19
17/08/2023	3.455.519	-1,01%	51,58	50,90	51,89	50,94
16/08/2023	2.453.948	-0,42%	51,72	51,44	52,05	51,465
15/08/2023	2.464.986	0,68%	51,33	51,175	51,878	51,68
14/08/2023	1.820.058	0,59%	50,79	50,98	51,67	51,33
11/08/2023	2.009.636	0,33%	50,79	50,77	51,13	51,03
10/08/2023	1.854.621	-0,39%	51,07	50,845	51,54	50,86
09/08/2023	2.619.385	0,95%	50,675	50,67	51,43	51,06
08/08/2023	4.919.669	-0,30%	50,06	49,71	50,69	50,58
07/08/2023	4.382.741	0,02%	50,92	50,39	51,239	50,73
04/08/2023	2.872.684	-0,31%	51,58	50,65	51,405	50,72
03/08/2023	2.339.452	0,51%	51,58	50,46	51,235	50,88
02/08/2023	3.310.277	-2,45%	51,58	50,555	51,83	50,62
01/08/2023	1.953.488	0,08%	52,90	51,405	51,965	51,89
31/07/2023	2.613.747	0,31%	52,90	51,605	52,27	51,85
28/07/2023	5.085.911	-1,81%	52,90	51,16	53,11	51,69
27/07/2023	5.531.714	0,46%	51,85	52,05	53,96	52,64
26/07/2023	3.617.916	-0,02%	51,85	51,755	52,47	52,40
25/07/2023	3.659.511	0,46%	51,85	51,51	52,50	52,41
24/07/2023	4.358.538	-1,86%	53,52	51,89	53,25	52,17
21/07/2023	2.514.327	-0,56%	53,52	53,15	53,7799	53,16
20/07/2023	2.989.440	2,14%	52,95	52,55	53,6675	53,46
19/07/2023	3.054.835	-0,89%	52,95	52,21	53,20	52,34
18/07/2023	2.298.814	0,38%	52,95	52,03	52,86	52,81
17/07/2023	1.952.758	-0,79%	52,95	52,4325	53,24	52,61
14/07/2023	1.159.287	0,46%	52,38	52,72	53,15	53,03
13/07/2023	1.989.259	0,63%	52,38	52,084	53,005	52,79
12/07/2023	2.257.829	0,02%	52,70	52,36	52,975	52,46
11/07/2023	1.747.144	-0,47%	52,67	52,13	53,12	52,45
10/07/2023	2.515.760	0,78%	52,63	52,245	52,835	52,70
07/07/2023	2.259.910	-1,12%	52,63	52,175	52,915	52,29
06/07/2023	1.738.952	-0,70%	52,94	52,6625	53,10	52,88
05/07/2023	4.821.699	-0,54%	53,23	52,68	53,28	53,25
04/07/2023	1.134.754	-1,02%	53,91	53,08	53,81	53,54
03/07/2023	1.134.754	-1,02%	53,91	53,08	53,81	53,54
30/06/2023	2.421.086	1,50%	53,30	53,72	54,45	54,09
29/06/2023	2.268.918	-0,30%	53,61	53,14	53,72	53,29
28/06/2023	1.765.938	-0,08%	53,61	53,34	53,92	53,45
27/06/2023	2.043.913	-0,02%	53,465	53,035	53,69	53,49
26/06/2023	2.784.638	-0,87%	53,85	53,205	53,97	53,50
23/06/2023	2.937.910	-1,23%	53,875	53,85	54,745	53,97
22/06/2023	1.661.113	1,26%	53,875	54,082	54,66	54,64
21/06/2023	1.736.828	-0,15%	53,24	53,585	54,095	53,96
20/06/2023	2.243.492	-0,52%	53,24	53,55	54,23	54,04
19/06/2023	4.229.834	0,63%	53,24	54,045	54,689	54,32
16/06/2023	4.229.834	0,63%	53,24	54,045	54,689	54,32
15/06/2023	2.654.775	1,26%	53,24	52,9123	54,09	53,98
14/06/2023	4.907.180	4,20%	53,39	52,695	53,89	53,31
13/06/2023	2.261.350	-0,08%	51,17	50,93	51,445	51,16
12/06/2023	1.728.841	-0,16%	51,17	50,845	51,48	51,20
09/06/2023	2.256.264	0,41%	51,17	50,91	51,54	51,28
08/06/2023	1.626.561	0,73%	50,60	50,41	51,12	51,07
07/06/2023	2.135.959	0,06%	50,60	50,43	50,84	50,70
06/06/2023	5.399.192	-1,42%	51,87	50,34	51,52	50,67
05/06/2023	2.921.593	-0,81%	51,87	51,235	52,14	51,40
02/06/2023	2.501.597	0,62%	51,365	51,48	51,94	51,82
01/06/2023	3.314.333	0,04%	51,365	50,99	51,845	51,50
31/05/2023	3.948.572	-1,12%	51,12	50,405	51,53	51,48
30/05/2023	3.948.572	-1,12%	51,12	50,405	51,53	50,49
29/05/2023	3.585.900	-0,93%	51,77	50,93	51,92	51,06
26/05/2023	3.585.900	-0,93%	51,77	50,93	51,92	51,06
25/05/2023	4.387.455	-0,75%	51,77	51,335	51,90	51,54
24/05/2023	6.585.238	0,84%	53,335	51,23	52,31	51,93
23/05/2023	6.503.660	-4,06%	53,335	51,385	53,58	51,50