Boston Scientific Corporation (BSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	3.227.476	0,08%	53,54	53,605	54,17	53,68
19-05-2023	2.652.869	0,37%	53,54	53,18	53,85	53,64
18-05-2023	3.804.345	0,06%	53,95	53,21	53,58	53,44
17-05-2023	3.402.045	-0,67%	53,95	52,86	54,04	53,41
16-05-2023	2.469.649	0,17%	53,72	53,36	54,08	53,77
15-05-2023	5.788.804	0,64%	53,45	53,37	53,995	53,68
12-05-2023	4.223.157	-0,09%	53,44	52,94	53,47	53,34
11-05-2023	4.279.156	0,32%	53,21	52,995	53,65	53,39
10-05-2023	2.060.150	0,25%	53,43	52,82	53,67	53,22
09-05-2023	3.956.131	-0,06%	53,06	52,7514	53,515	53,09
08-05-2023	5.373.284	3,07%	51,24	51,18	53,41	53,12
05-05-2023	3.680.062	-0,77%	52,10	51,12	52,12	51,54
04-05-2023	3.657.451	-1,42%	52,46	51,91	52,77	51,94
03-05-2023	2.819.314	-0,40%	53,11	52,58	53,475	52,69
02-05-2023	3.710.343	0,19%	52,83	52,24	53,45	52,90
01-05-2023	3.402.612	1,31%	52,185	52,11	52,86	52,80
28-04-2023	5.369.646	0,17%	51,91	51,66	52,86	52,12
27-04-2023	3.642.039	1,82%	51,005	50,65	52,07	52,03
26-04-2023	11.089.344	-0,02%	51,51	50,00	52,50	51,10
25-04-2023	8.128.007	-0,45%	51,51	50,975	51,7799	51,11
24-04-2023	4.785.228	0,45%	51,10	50,43	51,54	51,34
21-04-2023	11.370.055	-2,87%	53,02	50,59	53,21	51,11
20-04-2023	6.107.813	-0,51%	52,83	52,475	53,195	52,62
19-04-2023	4.695.798	2,48%	52,25	52,061	52,92	52,89
18-04-2023	2.825.809	-0,25%	51,96	51,41	52,05	51,61
17-04-2023	2.253.881	-0,06%	51,875	51,51	52,21	51,74
14-04-2023	4.832.567	0,52%	51,46	51,39	51,80	51,77
13-04-2023	2.252.918	0,76%	51,23	51,20	51,76	51,50
12-04-2023	3.929.785	0,75%	51,01	50,95	51,69	51,11
11-04-2023	2.889.725	0,78%	50,48	50,45	50,86	50,73
10-04-2023	1.948.234	0,52%	49,90	49,67	50,345	50,34
06-04-2023	3.632.062	-1,30%	50,795	49,83	50,80	50,08
05-04-2023	3.419.019	1,34%	50,24	50,14	50,87	50,74
04-04-2023	3.979.566	0,70%	49,70	49,67	50,385	50,07
03-04-2023	3.736.302	-0,62%	49,99	49,38	49,98	49,72
31-03-2023	4.890.634	0,87%	49,81	49,701	50,20	50,03
30-03-2023	3.256.541	1,06%	49,37	49,095	49,66	49,60
29-03-2023	3.611.118	0,99%	49,03	48,92	49,46	49,08
28-03-2023	3.597.733	0,56%	48,23	48,10	48,87	48,60
27-03-2023	2.314.990	0,23%	48,38	48,145	48,61	48,33
24-03-2023	4.198.728	0,58%	47,69	47,515	48,31	48,22
23-03-2023	2.807.143	-0,27%	47,97	47,64	48,40	47,94
22-03-2023	3.958.276	-1,58%	48,80	48,07	49,22	48,07
21-03-2023	2.597.083	0,02%	48,85	48,375	48,91	48,84
20-03-2023	2.789.907	1,84%	47,90	47,93	48,85	48,83
17-03-2023	3.107.928	-0,73%	48,10	47,795	48,29	47,95
16-03-2023	2.794.096	0,69%	47,71	47,32	48,3975	48,30
15-03-2023	3.512.097	-0,70%	47,63	47,405	48,00	47,97
14-03-2023	4.001.257	1,49%	48,01	47,775	48,41	48,31
13-03-2023	4.028.650	2,41%	47,06	46,20	48,04	47,60
10-03-2023	3.008.477	-1,23%	47,06	46,20	47,39	46,48
09-03-2023	2.354.058	0,36%	47,19	46,72	47,515	47,06
08-03-2023	2.751.776	-0,28%	46,85	46,675	47,065	46,89
07-03-2023	2.822.798	-1,51%	47,84	46,80	47,945	47,02
06-03-2023	2.873.288	-0,17%	47,71	47,555	48,11	47,74
03-03-2023	3.908.167	1,21%	47,38	47,2222	47,95	47,82
02-03-2023	1.907.774	0,92%	46,78	46,56	47,40	47,25
01-03-2023	3.422.883	0,21%	46,62	46,437	46,88	46,82
28-02-2023	3.146.502	-0,21%	46,86	46,715	47,03	46,7214
27-02-2023	3.712.250	-0,40%	47,21	46,685	47,485	46,82
24-02-2023	3.536.867	-0,36%	46,89	46,475	47,20	47,01
23-02-2023	3.185.101	1,22%	46,56	46,3875	47,27	47,18
22-02-2023	4.820.438	0,82%	46,07	46,07	46,99	46,61
21-02-2023	3.111.241	-0,67%	46,30	45,925	46,37	46,23
20-02-2023	2.237.624	0,13%	46,39	46,24	46,79	46,54
17-02-2023	2.237.624	0,13%	46,39	46,24	46,79	46,54
16-02-2023	2.650.452	-1,71%	46,745	46,425	46,98	46,48
15-02-2023	1.653.662	1,63%	47,11	46,9607	47,41	48,05
14-02-2023	2.084.756	-0,86%	47,62	46,975	47,965	47,28
13-02-2023	2.910.910	0,97%	47,44	47,37	47,97	47,69
10-02-2023	2.321.996	0,36%	47,18	46,86	47,335	47,231
09-02-2023	1.760.022	-1,11%	47,84	46,965	47,95	47,06
08-02-2023	2.719.401	-1,04%	47,88	47,39	48,25	47,59
07-02-2023	2.094.264	0,90%	47,08	47,05	48,27	48,09
06-02-2023	2.066.018	-1,73%	48,16	47,55	48,23	47,66
03-02-2023	5.779.289	0,90%	47,89	47,89	48,865	48,50
02-02-2023	5.475.913	1,12%	47,79	47,10	48,19	48,07
01-02-2023	8.078.013	2,79%	46,66	46,57	47,705	47,54
31-01-2023	4.822.318	0,96%	45,88	45,57	46,36	46,25
30-01-2023	3.167.534	-0,22%	45,87	45,645	45,96	45,81
27-01-2023	3.625.207	-0,95%	46,29	45,735	46,3225	45,91
26-01-2023	1.742.181	0,50%	46,22	45,83	46,375	46,35
25-01-2023	1.891.028	0,61%	45,50	45,495	46,13	46,12
24-01-2023	3.003.567	-0,02%	45,74	45,45	45,93	45,84
23-01-2023	2.148.880	0,61%	45,685	45,555	46,07	45,90
20-01-2023	1.999.938	0,35%	45,54	45,02	45,705	45,62
19-01-2023	3.288.210	0,82%	44,86	44,825	45,81	45,46
18-01-2023	2.131.195	-2,06%	46,13	45,04	46,155	45,09
17-01-2023	2.908.123	-1,05%	46,415	45,99	46,55	46,04
16-01-2023	2.796.025	-0,39%	46,42	46,27	46,79	46,53
13-01-2023	2.796.025	-0,39%	46,42	46,27	46,79	46,53
12-01-2023	4.299.556	1,97%	45,83	45,775	46,73	46,71
11-01-2023	6.206.036	-0,54%	46,14	44,3503	46,19	45,81
10-01-2023	2.698.791	1,03%	45,74	45,60	46,185	46,06
09-01-2023	3.466.298	-1,60%	46,42	45,57	46,47	45,59
06-01-2023	4.710.459	0,74%	46,05	45,48	46,365	46,10
05-01-2023	2.808.564	-1,59%	46,39	45,675	46,545	45,76
04-01-2023	2.726.837	1,07%	46,21	46,045	46,68	46,50
03-01-2023	1.792.228	-0,56%	46,49	45,755	46,73	46,01
02-01-2023	1.155.746	-0,41%	46,10	45,865	46,39	46,16