|
 BARR PHARMACEUTIC - [Ticker: BRL] |     | | Última Transacción | | Hora de Cotización | N/A - N/A | | Variación | () | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | | Mínimo | | | Volumen | | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 0,000 | PER | 50,19% | | Apertura | | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 7 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BRL desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 31,81 | 177.200 | 32,31 | 31,56 | 31,75 | 00:00:00 | | 2000-01-04 | 30,25 | 170.400 | 31,44 | 30,19 | 31,44 | 00:00:00 | | 2000-01-05 | 30,88 | 128.900 | 30,88 | 30,00 | 30,25 | 00:00:00 | | 2000-01-06 | 30,94 | 142.100 | 31,31 | 30,81 | 31,00 | 00:00:00 | | 2000-01-07 | 31,25 | 198.100 | 31,62 | 31,00 | 31,06 | 00:00:00 | | 2000-01-10 | 31,25 | 236.600 | 31,81 | 30,81 | 31,75 | 00:00:00 | | 2000-01-11 | 32,25 | 183.900 | 33,56 | 31,06 | 31,06 | 00:00:00 | | 2000-01-12 | 33,06 | 183.900 | 34,44 | 32,06 | 32,25 | 00:00:00 | | 2000-01-13 | 37,31 | 541.700 | 37,37 | 33,19 | 33,19 | 00:00:00 | | 2000-01-14 | 37,31 | 294.000 | 38,75 | 36,25 | 37,31 | 00:00:00 | | 2000-01-18 | 38,63 | 485.000 | 40,50 | 36,75 | 37,25 | 00:00:00 | | 2000-01-19 | 39,00 | 185.300 | 39,50 | 38,56 | 38,87 | 00:00:00 | | 2000-01-20 | 39,00 | 1.122.500 | 42,00 | 38,25 | 39,38 | 00:00:00 | | 2000-01-21 | 38,56 | 282.200 | 38,63 | 37,63 | 38,37 | 00:00:00 | | 2000-01-24 | 38,19 | 203.500 | 39,56 | 38,19 | 38,50 | 00:00:00 | | 2000-01-25 | 37,63 | 92.100 | 38,37 | 36,88 | 38,12 | 00:00:00 | | 2000-01-26 | 38,00 | 82.700 | 38,19 | 37,56 | 37,63 | 00:00:00 | | 2000-01-27 | 40,37 | 348.000 | 40,37 | 38,06 | 38,06 | 00:00:00 | | 2000-01-28 | 39,88 | 273.700 | 40,44 | 39,50 | 40,44 | 00:00:00 | | 2000-01-31 | 39,94 | 194.700 | 40,31 | 39,81 | 40,00 | 00:00:00 | | 2000-02-01 | 39,94 | 235.900 | 39,94 | 38,50 | 39,88 | 00:00:00 | | 2000-02-02 | 40,06 | 195.800 | 40,63 | 40,00 | 40,00 | 00:00:00 | | 2000-02-03 | 40,00 | 213.000 | 40,13 | 39,50 | 40,06 | 00:00:00 | | 2000-02-04 | 40,13 | 105.000 | 40,37 | 39,75 | 39,88 | 00:00:00 | | 2000-02-07 | 41,69 | 223.100 | 41,69 | 40,25 | 40,37 | 00:00:00 | | 2000-02-08 | 42,50 | 319.600 | 44,25 | 41,81 | 41,88 | 00:00:00 | | 2000-02-09 | 41,44 | 278.400 | 42,63 | 40,75 | 42,25 | 00:00:00 | | 2000-02-10 | 41,50 | 93.200 | 41,50 | 41,00 | 41,38 | 00:00:00 | | 2000-02-11 | 41,38 | 149.500 | 42,63 | 41,31 | 41,44 | 00:00:00 | | 2000-02-14 | 43,44 | 182.200 | 43,75 | 41,12 | 41,12 | 00:00:00 | | 2000-02-15 | 43,63 | 191.400 | 43,88 | 43,31 | 43,44 | 00:00:00 | | 2000-02-16 | 44,12 | 163.000 | 44,38 | 43,44 | 43,50 | 00:00:00 | | 2000-02-17 | 43,88 | 164.700 | 45,00 | 43,81 | 44,50 | 00:00:00 | | 2000-02-18 | 44,00 | 150.900 | 44,62 | 43,88 | 43,88 | 00:00:00 | | 2000-02-22 | 43,75 | 124.900 | 43,81 | 43,19 | 43,75 | 00:00:00 | | 2000-02-23 | 13,57 | 2.885 | 13,63 | 12,87 | 12,93 | 00:00:00 | | 2000-02-24 | 47,44 | 296.300 | 48,50 | 45,75 | 45,81 | 00:00:00 | | 2000-02-25 | 49,19 | 559.200 | 50,00 | 47,38 | 47,44 | 00:00:00 | | 2000-02-28 | 49,88 | 262.200 | 50,87 | 49,50 | 49,81 | 00:00:00 | | 2000-02-29 | 47,62 | 219.700 | 49,94 | 47,62 | 49,88 | 00:00:00 | | 2000-03-01 | 47,38 | 270.000 | 48,63 | 45,75 | 47,87 | 00:00:00 | | 2000-03-02 | 43,63 | 492.800 | 47,38 | 42,75 | 47,38 | 00:00:00 | | 2000-03-03 | 45,75 | 405.700 | 47,00 | 43,75 | 43,88 | 00:00:00 | | 2000-03-06 | 44,06 | 128.900 | 45,62 | 44,00 | 45,62 | 00:00:00 | | 2000-03-07 | 44,06 | 345.300 | 44,25 | 42,50 | 44,12 | 00:00:00 | | 2000-03-08 | 44,31 | 143.100 | 44,62 | 43,88 | 43,94 | 00:00:00 | | 2000-03-09 | 43,56 | 357.800 | 44,25 | 43,37 | 44,06 | 00:00:00 | | 2000-03-10 | 43,75 | 190.000 | 45,00 | 43,44 | 43,44 | 00:00:00 | | 2000-03-13 | 42,75 | 183.900 | 42,81 | 41,88 | 42,00 | 00:00:00 | | 2000-03-14 | 42,44 | 272.400 | 43,31 | 42,37 | 43,00 | 00:00:00 | | 2000-03-15 | 43,94 | 220.000 | 44,00 | 42,13 | 42,25 | 00:00:00 | | 2000-03-16 | 46,69 | 247.700 | 46,81 | 44,12 | 44,12 | 00:00:00 | | 2000-03-17 | 46,50 | 341.200 | 47,94 | 46,06 | 46,50 | 00:00:00 | | 2000-03-20 | 46,00 | 192.000 | 47,19 | 46,00 | 46,50 | 00:00:00 | | 2000-03-21 | 46,50 | 197.400 | 47,31 | 46,00 | 46,75 | 00:00:00 | | 2000-03-22 | 46,50 | 161.300 | 46,63 | 45,94 | 46,37 | 00:00:00 | | 2000-03-23 | 46,88 | 132.600 | 47,00 | 45,81 | 46,63 | 00:00:00 | | 2000-03-24 | 46,81 | 306.800 | 47,75 | 46,50 | 47,00 | 00:00:00 | | 2000-03-27 | 44,19 | 183.300 | 47,00 | 44,12 | 47,00 | 00:00:00 | | 2000-03-28 | 42,63 | 188.300 | 44,50 | 42,44 | 44,44 | 00:00:00 | | 2000-03-29 | 41,69 | 291.900 | 42,50 | 41,69 | 42,37 | 00:00:00 | | 2000-03-30 | 38,87 | 329.700 | 41,81 | 38,25 | 41,81 | 00:00:00 | | 2000-03-31 | 42,00 | 308.500 | 42,75 | 39,62 | 39,62 | 00:00:00 | | 2000-04-03 | 42,94 | 162.300 | 43,37 | 42,00 | 42,00 | 00:00:00 | | 2000-04-04 | 41,88 | 137.000 | 42,88 | 40,06 | 42,69 | 00:00:00 | | 2000-04-05 | 43,50 | 182.900 | 44,12 | 41,75 | 41,75 | 00:00:00 | | 2000-04-06 | 44,94 | 139.000 | 45,38 | 43,50 | 43,50 | 00:00:00 | | 2000-04-07 | 44,75 | 84.700 | 46,25 | 44,50 | 45,00 | 00:00:00 | | 2000-04-10 | 43,50 | 95.500 | 45,62 | 43,50 | 44,62 | 00:00:00 | | 2000-04-11 | 42,75 | 125.900 | 43,50 | 41,88 | 43,50 | 00:00:00 | | 2000-04-12 | 44,06 | 198.100 | 44,38 | 42,75 | 42,88 | 00:00:00 | | 2000-04-13 | 43,56 | 71.200 | 44,06 | 43,19 | 44,06 | 00:00:00 | | 2000-04-14 | 40,44 | 179.900 | 43,31 | 39,62 | 43,31 | 00:00:00 | | 2000-04-17 | 39,31 | 122.200 | 40,25 | 38,06 | 40,19 | 00:00:00 | | 2000-04-18 | 43,06 | 199.500 | 43,75 | 39,81 | 40,00 | 00:00:00 | | 2000-04-19 | 43,06 | 139.700 | 43,50 | 41,88 | 42,88 | 00:00:00 | | 2000-04-20 | 41,50 | 123.900 | 43,94 | 40,81 | 43,06 | 00:00:00 | | 2000-04-24 | 42,37 | 168.100 | 42,75 | 41,00 | 41,38 | 00:00:00 | | 2000-04-25 | 46,00 | 376.000 | 46,44 | 42,50 | 42,50 | 00:00:00 | | 2000-04-26 | 43,06 | 176.800 | 46,00 | 42,81 | 46,00 | 00:00:00 | | 2000-04-27 | 42,00 | 359.400 | 43,00 | 40,63 | 43,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
