|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 69,30 | 815.000 | 69,50 | 68,75 | 69,25 | 00:00:00 | | 2003-07-09 | 68,36 | 1.322.100 | 69,65 | 67,91 | 69,36 | 00:00:00 | | 2003-07-10 | 67,40 | 536.600 | 67,85 | 66,80 | 67,50 | 00:00:00 | | 2003-07-11 | 68,53 | 698.100 | 68,68 | 67,60 | 67,60 | 00:00:00 | | 2003-07-14 | 68,61 | 434.400 | 69,29 | 68,30 | 68,85 | 00:00:00 | | 2003-07-15 | 67,58 | 575.600 | 68,80 | 67,50 | 68,50 | 00:00:00 | | 2003-07-16 | 66,40 | 807.400 | 67,73 | 66,36 | 67,60 | 00:00:00 | | 2003-07-17 | 63,73 | 1.859.000 | 66,40 | 63,44 | 66,40 | 00:00:00 | | 2003-07-18 | 59,25 | 4.844.000 | 63,80 | 58,25 | 63,45 | 00:00:00 | | 2003-07-21 | 63,95 | 3.788.400 | 64,95 | 63,12 | 63,70 | 00:00:00 | | 2003-07-22 | 62,60 | 1.529.000 | 64,43 | 62,31 | 64,35 | 00:00:00 | | 2003-07-23 | 62,87 | 840.900 | 63,70 | 62,70 | 63,25 | 00:00:00 | | 2003-07-24 | 62,50 | 851.000 | 63,60 | 62,50 | 62,87 | 00:00:00 | | 2003-07-25 | 62,95 | 574.400 | 63,47 | 62,69 | 62,95 | 00:00:00 | | 2003-07-28 | 62,50 | 456.400 | 63,42 | 62,43 | 62,75 | 00:00:00 | | 2003-07-29 | 64,89 | 1.605.300 | 65,75 | 63,00 | 63,00 | 00:00:00 | | 2003-07-30 | 64,56 | 1.093.600 | 65,74 | 64,28 | 64,89 | 00:00:00 | | 2003-07-31 | 67,55 | 2.227.800 | 68,95 | 65,40 | 65,56 | 00:00:00 | | 2003-08-01 | 67,48 | 1.176.300 | 67,85 | 66,45 | 67,56 | 00:00:00 | | 2003-08-04 | 66,99 | 738.400 | 67,50 | 66,40 | 67,47 | 00:00:00 | | 2003-08-05 | 67,01 | 945.800 | 68,20 | 66,88 | 67,00 | 00:00:00 | | 2003-08-06 | 64,96 | 1.041.300 | 66,45 | 64,33 | 66,41 | 00:00:00 | | 2003-08-07 | 64,45 | 3.406.500 | 64,96 | 61,44 | 64,96 | 00:00:00 | | 2003-08-08 | 65,03 | 1.150.400 | 65,83 | 64,51 | 64,60 | 00:00:00 | | 2003-08-11 | 65,62 | 618.800 | 65,70 | 64,16 | 65,20 | 00:00:00 | | 2003-08-12 | 66,40 | 506.600 | 66,40 | 65,47 | 65,62 | 00:00:00 | | 2003-08-13 | 67,26 | 1.969.500 | 68,00 | 66,30 | 66,40 | 00:00:00 | | 2003-08-14 | 65,95 | 1.266.300 | 67,01 | 65,71 | 67,01 | 00:00:00 | | 2003-08-15 | 66,35 | 511.800 | 66,62 | 65,90 | 65,96 | 00:00:00 | | 2003-08-18 | 66,85 | 411.000 | 67,10 | 66,15 | 66,35 | 00:00:00 | | 2003-08-19 | 66,91 | 393.900 | 67,68 | 66,34 | 66,87 | 00:00:00 | | 2003-08-20 | 66,68 | 231.200 | 67,09 | 66,25 | 66,91 | 00:00:00 | | 2003-08-21 | 67,34 | 512.000 | 67,55 | 66,30 | 66,93 | 00:00:00 | | 2003-08-22 | 67,22 | 504.400 | 67,71 | 66,66 | 67,39 | 00:00:00 | | 2003-08-25 | 66,86 | 255.200 | 67,44 | 66,73 | 67,29 | 00:00:00 | | 2003-08-26 | 67,04 | 204.300 | 67,14 | 66,12 | 66,94 | 00:00:00 | | 2003-08-27 | 67,59 | 705.900 | 68,20 | 67,25 | 67,25 | 00:00:00 | | 2003-08-28 | 67,76 | 798.300 | 67,98 | 67,40 | 67,60 | 00:00:00 | | 2003-08-29 | 67,67 | 614.700 | 68,20 | 67,25 | 67,76 | 00:00:00 | | 2003-09-02 | 69,40 | 986.600 | 69,50 | 68,00 | 68,00 | 00:00:00 | | 2003-09-03 | 70,11 | 1.068.300 | 71,50 | 69,74 | 71,00 | 00:00:00 | | 2003-09-04 | 68,88 | 637.500 | 70,12 | 68,56 | 70,12 | 00:00:00 | | 2003-09-05 | 69,45 | 467.200 | 69,60 | 68,90 | 69,00 | 00:00:00 | | 2003-09-08 | 75,25 | 3.557.800 | 75,45 | 72,40 | 72,75 | 00:00:00 | | 2003-09-09 | 74,16 | 1.808.600 | 75,50 | 73,61 | 75,45 | 00:00:00 | | 2003-09-10 | 74,00 | 964.800 | 74,80 | 73,90 | 74,06 | 00:00:00 | | 2003-09-11 | 73,00 | 895.000 | 74,70 | 72,72 | 74,25 | 00:00:00 | | 2003-09-12 | 74,07 | 1.235.700 | 74,24 | 73,10 | 73,10 | 00:00:00 | | 2003-09-15 | 71,30 | 2.028.400 | 73,40 | 70,80 | 73,00 | 00:00:00 | | 2003-09-16 | 73,52 | 1.175.800 | 73,55 | 70,98 | 71,31 | 00:00:00 | | 2003-09-17 | 73,29 | 618.900 | 74,48 | 73,25 | 73,72 | 00:00:00 | | 2003-09-18 | 73,84 | 643.500 | 74,50 | 72,90 | 73,54 | 00:00:00 | | 2003-09-19 | 73,40 | 702.400 | 74,47 | 72,74 | 74,45 | 00:00:00 | | 2003-09-22 | 73,18 | 665.700 | 73,40 | 72,26 | 73,40 | 00:00:00 | | 2003-09-23 | 72,40 | 524.100 | 73,60 | 72,11 | 73,18 | 00:00:00 | | 2003-09-24 | 70,16 | 1.090.600 | 71,96 | 69,76 | 71,95 | 00:00:00 | | 2003-09-25 | 69,00 | 1.218.900 | 70,15 | 68,45 | 69,91 | 00:00:00 | | 2003-09-26 | 68,08 | 652.800 | 68,84 | 67,60 | 68,80 | 00:00:00 | | 2003-09-29 | 68,20 | 578.100 | 68,62 | 67,40 | 68,10 | 00:00:00 | | 2003-09-30 | 68,21 | 654.800 | 69,00 | 67,92 | 68,18 | 00:00:00 | | 2003-10-01 | 68,21 | 800.100 | 68,79 | 68,15 | 68,46 | 00:00:00 | | 2003-10-02 | 69,44 | 841.000 | 69,55 | 67,75 | 68,21 | 00:00:00 | | 2003-10-03 | 69,24 | 724.500 | 70,58 | 69,24 | 69,90 | 00:00:00 | | 2003-10-06 | 68,84 | 463.800 | 70,00 | 68,84 | 69,49 | 00:00:00 | | 2003-10-07 | 70,40 | 1.157.400 | 70,63 | 68,51 | 68,75 | 00:00:00 | | 2003-10-08 | 70,71 | 681.600 | 71,28 | 70,30 | 70,45 | 00:00:00 | | 2003-10-09 | 70,58 | 947.800 | 71,25 | 70,57 | 70,82 | 00:00:00 | | 2003-10-10 | 70,80 | 748.800 | 71,10 | 70,60 | 70,60 | 00:00:00 | | 2003-10-13 | 71,30 | 410.000 | 71,30 | 70,94 | 71,20 | 00:00:00 | | 2003-10-14 | 74,23 | 1.238.000 | 74,23 | 71,65 | 72,30 | 00:00:00 | | 2003-10-15 | 75,22 | 1.382.700 | 75,50 | 74,27 | 74,50 | 00:00:00 | | 2003-10-16 | 76,17 | 818.400 | 76,27 | 75,12 | 75,47 | 00:00:00 | | 2003-10-17 | 73,71 | 686.100 | 76,30 | 73,63 | 76,25 | 00:00:00 | | 2003-10-20 | 73,25 | 801.300 | 73,85 | 72,64 | 73,85 | 00:00:00 | | 2003-10-21 | 74,53 | 1.266.200 | 74,53 | 72,92 | 73,25 | 00:00:00 | | 2003-10-22 | 73,64 | 558.200 | 74,93 | 73,43 | 74,53 | 00:00:00 | | 2003-10-23 | 74,11 | 436.800 | 74,16 | 72,90 | 73,64 | 00:00:00 | | 2003-10-24 | 74,35 | 353.000 | 74,39 | 73,41 | 74,20 | 00:00:00 | | 2003-10-27 | 74,41 | 383.000 | 75,11 | 73,90 | 74,75 | 00:00:00 | | 2003-10-28 | 75,79 | 476.700 | 75,87 | 74,33 | 74,66 | 00:00:00 | | 2003-10-29 | 75,22 | 734.000 | 75,66 | 74,79 | 75,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
