|
 BARR PHARMACEUTIC - [Ticker: BRL] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 74,55 | 874.100 | 74,95 | 73,04 | 74,00 | 00:00:00 | | 2003-03-14 | 75,95 | 966.400 | 76,56 | 74,75 | 75,30 | 00:00:00 | | 2003-03-17 | 78,58 | 815.600 | 78,89 | 75,60 | 75,70 | 00:00:00 | | 2003-03-18 | 51,92 | 899.600 | 53,48 | 51,68 | 52,95 | 00:00:00 | | 2003-03-19 | 52,81 | 666.300 | 53,30 | 51,80 | 52,09 | 00:00:00 | | 2003-03-20 | 53,81 | 1.281.300 | 54,45 | 51,97 | 52,82 | 00:00:00 | | 2003-03-21 | 55,67 | 1.634.000 | 56,60 | 54,51 | 54,81 | 00:00:00 | | 2003-03-24 | 53,45 | 677.100 | 55,68 | 53,34 | 55,68 | 00:00:00 | | 2003-03-25 | 55,92 | 1.287.200 | 56,25 | 53,80 | 53,80 | 00:00:00 | | 2003-03-26 | 57,42 | 1.855.500 | 57,70 | 56,00 | 56,09 | 00:00:00 | | 2003-03-27 | 57,80 | 992.400 | 58,15 | 56,76 | 57,43 | 00:00:00 | | 2003-03-28 | 56,32 | 1.409.600 | 56,60 | 55,60 | 56,60 | 00:00:00 | | 2003-03-31 | 57,00 | 1.171.800 | 57,95 | 55,76 | 56,32 | 00:00:00 | | 2003-04-01 | 58,78 | 1.727.200 | 58,90 | 57,00 | 57,21 | 00:00:00 | | 2003-04-02 | 57,68 | 1.878.300 | 59,22 | 57,51 | 58,90 | 00:00:00 | | 2003-04-03 | 57,60 | 880.400 | 58,35 | 57,10 | 57,88 | 00:00:00 | | 2003-04-04 | 58,04 | 642.300 | 58,16 | 57,32 | 57,85 | 00:00:00 | | 2003-04-07 | 57,15 | 928.200 | 59,48 | 57,15 | 59,00 | 00:00:00 | | 2003-04-08 | 57,03 | 813.000 | 57,58 | 56,80 | 57,15 | 00:00:00 | | 2003-04-09 | 55,68 | 1.174.000 | 56,90 | 55,36 | 56,66 | 00:00:00 | | 2003-04-10 | 55,50 | 1.001.800 | 55,80 | 54,90 | 55,68 | 00:00:00 | | 2003-04-11 | 55,60 | 1.062.900 | 56,19 | 55,23 | 55,68 | 00:00:00 | | 2003-04-14 | 55,74 | 1.044.800 | 55,75 | 55,40 | 55,60 | 00:00:00 | | 2003-04-15 | 57,11 | 1.036.500 | 57,13 | 55,57 | 55,88 | 00:00:00 | | 2003-04-16 | 56,30 | 1.014.000 | 57,33 | 56,24 | 57,26 | 00:00:00 | | 2003-04-17 | 57,30 | 984.600 | 57,35 | 56,38 | 56,38 | 00:00:00 | | 2003-04-21 | 57,44 | 543.200 | 57,46 | 56,10 | 57,34 | 00:00:00 | | 2003-04-22 | 57,97 | 1.190.000 | 58,20 | 56,74 | 57,00 | 00:00:00 | | 2003-04-23 | 58,20 | 797.700 | 58,60 | 57,90 | 58,20 | 00:00:00 | | 2003-04-24 | 52,70 | 8.627.700 | 55,70 | 51,40 | 53,60 | 00:00:00 | | 2003-04-25 | 56,45 | 4.540.000 | 56,56 | 52,71 | 52,71 | 00:00:00 | | 2003-04-28 | 56,36 | 1.803.000 | 56,98 | 55,86 | 56,70 | 00:00:00 | | 2003-04-29 | 55,80 | 1.992.300 | 56,36 | 55,50 | 56,36 | 00:00:00 | | 2003-04-30 | 55,60 | 1.355.800 | 55,91 | 55,18 | 55,76 | 00:00:00 | | 2003-05-01 | 55,54 | 1.172.000 | 55,80 | 55,53 | 55,60 | 00:00:00 | | 2003-05-02 | 55,70 | 961.400 | 55,95 | 55,12 | 55,54 | 00:00:00 | | 2003-05-05 | 54,99 | 1.283.400 | 56,40 | 54,95 | 55,99 | 00:00:00 | | 2003-05-06 | 54,59 | 1.402.800 | 55,00 | 54,10 | 55,00 | 00:00:00 | | 2003-05-07 | 53,55 | 1.068.900 | 54,60 | 53,53 | 54,60 | 00:00:00 | | 2003-05-08 | 53,41 | 1.784.100 | 53,55 | 52,20 | 53,45 | 00:00:00 | | 2003-05-09 | 52,99 | 1.680.800 | 53,16 | 52,24 | 53,16 | 00:00:00 | | 2003-05-12 | 52,63 | 1.749.200 | 53,60 | 52,41 | 53,00 | 00:00:00 | | 2003-05-13 | 52,00 | 1.968.900 | 53,28 | 51,95 | 52,76 | 00:00:00 | | 2003-05-14 | 54,21 | 2.017.800 | 54,38 | 52,36 | 52,45 | 00:00:00 | | 2003-05-15 | 53,97 | 1.887.400 | 54,60 | 53,29 | 54,26 | 00:00:00 | | 2003-05-16 | 54,11 | 1.633.800 | 55,37 | 53,98 | 53,98 | 00:00:00 | | 2003-05-19 | 54,95 | 2.379.400 | 55,25 | 54,01 | 54,12 | 00:00:00 | | 2003-05-20 | 54,19 | 1.052.100 | 55,35 | 53,93 | 54,80 | 00:00:00 | | 2003-05-21 | 54,65 | 1.074.800 | 54,65 | 53,45 | 54,00 | 00:00:00 | | 2003-05-22 | 54,30 | 2.063.600 | 55,11 | 53,60 | 54,98 | 00:00:00 | | 2003-05-23 | 52,56 | 3.286.500 | 54,31 | 51,55 | 54,31 | 00:00:00 | | 2003-05-27 | 53,30 | 1.636.800 | 53,40 | 52,15 | 52,50 | 00:00:00 | | 2003-05-28 | 52,88 | 832.000 | 53,62 | 52,70 | 53,55 | 00:00:00 | | 2003-05-29 | 52,28 | 1.791.800 | 53,27 | 51,51 | 53,13 | 00:00:00 | | 2003-05-30 | 52,75 | 1.101.400 | 53,44 | 51,81 | 52,03 | 00:00:00 | | 2003-06-02 | 53,30 | 1.074.600 | 53,50 | 52,95 | 52,95 | 00:00:00 | | 2003-06-03 | 52,20 | 1.726.800 | 53,32 | 51,55 | 53,29 | 00:00:00 | | 2003-06-04 | 52,91 | 958.800 | 52,91 | 51,97 | 52,25 | 00:00:00 | | 2003-06-05 | 56,75 | 2.246.000 | 56,75 | 52,91 | 53,14 | 00:00:00 | | 2003-06-06 | 57,81 | 2.913.200 | 59,49 | 57,30 | 58,80 | 00:00:00 | | 2003-06-09 | 56,83 | 1.301.000 | 57,30 | 55,62 | 57,05 | 00:00:00 | | 2003-06-10 | 59,55 | 2.282.000 | 59,55 | 57,00 | 57,00 | 00:00:00 | | 2003-06-11 | 61,38 | 2.130.400 | 61,50 | 59,10 | 59,55 | 00:00:00 | | 2003-06-12 | 63,98 | 2.555.600 | 64,43 | 61,65 | 61,75 | 00:00:00 | | 2003-06-13 | 63,98 | 1.790.000 | 65,55 | 63,00 | 65,25 | 00:00:00 | | 2003-06-16 | 65,22 | 1.334.200 | 65,60 | 63,80 | 63,99 | 00:00:00 | | 2003-06-17 | 65,48 | 1.027.000 | 66,52 | 65,12 | 65,72 | 00:00:00 | | 2003-06-18 | 63,83 | 875.600 | 65,08 | 63,15 | 65,08 | 00:00:00 | | 2003-06-19 | 61,53 | 1.478.600 | 63,60 | 61,25 | 63,60 | 00:00:00 | | 2003-06-20 | 62,10 | 785.000 | 62,18 | 61,15 | 61,47 | 00:00:00 | | 2003-06-23 | 61,40 | 628.200 | 62,40 | 61,13 | 62,20 | 00:00:00 | | 2003-06-24 | 62,70 | 861.900 | 62,80 | 61,40 | 61,40 | 00:00:00 | | 2003-06-25 | 63,09 | 1.497.400 | 64,90 | 62,23 | 62,50 | 00:00:00 | | 2003-06-26 | 65,14 | 924.300 | 65,47 | 63,86 | 63,96 | 00:00:00 | | 2003-06-27 | 65,52 | 1.094.800 | 66,48 | 65,27 | 65,70 | 00:00:00 | | 2003-06-30 | 65,50 | 810.800 | 66,28 | 65,30 | 66,03 | 00:00:00 | | 2003-07-01 | 65,22 | 1.227.200 | 65,53 | 63,30 | 65,50 | 00:00:00 | | 2003-07-02 | 66,23 | 719.800 | 66,23 | 64,72 | 65,22 | 00:00:00 | | 2003-07-03 | 67,40 | 787.000 | 68,30 | 65,95 | 66,13 | 00:00:00 | | 2003-07-07 | 69,25 | 1.064.800 | 69,25 | 67,38 | 67,48 | 00:00:00 | | 2003-07-08 | 69,30 | 815.000 | 69,50 | 68,75 | 69,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
