|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 75,22 | 734.000 | 75,66 | 74,79 | 75,65 | 00:00:00 | | 2003-10-30 | 76,70 | 907.200 | 76,89 | 75,77 | 75,98 | 00:00:00 | | 2003-10-31 | 76,77 | 664.600 | 76,98 | 75,82 | 76,65 | 00:00:00 | | 2003-11-03 | 78,20 | 638.700 | 78,20 | 76,62 | 77,50 | 00:00:00 | | 2003-11-04 | 78,90 | 924.800 | 79,34 | 78,15 | 78,20 | 00:00:00 | | 2003-11-05 | 78,50 | 1.560.300 | 79,20 | 77,14 | 78,90 | 00:00:00 | | 2003-11-06 | 78,25 | 1.545.600 | 79,25 | 76,40 | 77,00 | 00:00:00 | | 2003-11-07 | 77,55 | 856.600 | 78,92 | 77,31 | 78,42 | 00:00:00 | | 2003-11-10 | 76,73 | 445.400 | 77,55 | 76,61 | 77,55 | 00:00:00 | | 2003-11-11 | 75,40 | 719.700 | 76,16 | 75,05 | 76,15 | 00:00:00 | | 2003-11-12 | 77,15 | 1.386.400 | 77,15 | 74,50 | 75,00 | 00:00:00 | | 2003-11-13 | 79,00 | 1.268.800 | 79,00 | 76,71 | 77,15 | 00:00:00 | | 2003-11-14 | 79,66 | 1.284.000 | 80,75 | 78,50 | 78,70 | 00:00:00 | | 2003-11-17 | 80,02 | 857.000 | 80,18 | 77,73 | 79,30 | 00:00:00 | | 2003-11-18 | 80,02 | 616.500 | 80,64 | 79,15 | 79,92 | 00:00:00 | | 2003-11-19 | 81,14 | 486.900 | 81,18 | 80,02 | 80,02 | 00:00:00 | | 2003-11-20 | 80,05 | 724.800 | 81,45 | 79,42 | 81,14 | 00:00:00 | | 2003-11-21 | 78,20 | 795.800 | 80,05 | 78,20 | 80,00 | 00:00:00 | | 2003-11-24 | 80,15 | 913.200 | 80,15 | 78,57 | 78,57 | 00:00:00 | | 2003-11-25 | 81,27 | 571.200 | 81,27 | 80,01 | 80,50 | 00:00:00 | | 2003-11-26 | 82,23 | 508.200 | 82,32 | 80,97 | 81,40 | 00:00:00 | | 2003-11-28 | 82,54 | 159.900 | 82,55 | 81,67 | 82,23 | 00:00:00 | | 2003-12-01 | 84,24 | 684.200 | 84,24 | 82,54 | 82,54 | 00:00:00 | | 2003-12-02 | 84,73 | 586.200 | 85,19 | 84,24 | 84,24 | 00:00:00 | | 2003-12-03 | 83,34 | 733.800 | 85,36 | 83,10 | 84,85 | 00:00:00 | | 2003-12-04 | 83,35 | 484.000 | 83,60 | 82,35 | 83,34 | 00:00:00 | | 2003-12-05 | 82,70 | 389.700 | 83,48 | 82,60 | 83,00 | 00:00:00 | | 2003-12-08 | 83,78 | 570.000 | 84,00 | 81,61 | 82,70 | 00:00:00 | | 2003-12-09 | 82,00 | 659.800 | 85,15 | 82,00 | 83,81 | 00:00:00 | | 2003-12-10 | 76,00 | 2.752.200 | 82,00 | 75,85 | 82,00 | 00:00:00 | | 2003-12-11 | 74,47 | 4.982.000 | 75,32 | 71,75 | 75,00 | 00:00:00 | | 2003-12-12 | 76,14 | 2.277.400 | 76,40 | 73,80 | 74,47 | 00:00:00 | | 2003-12-15 | 73,62 | 1.735.500 | 76,62 | 73,40 | 76,52 | 00:00:00 | | 2003-12-16 | 72,95 | 1.355.700 | 73,98 | 72,00 | 73,63 | 00:00:00 | | 2003-12-17 | 74,21 | 1.351.000 | 75,15 | 73,70 | 75,15 | 00:00:00 | | 2003-12-18 | 76,85 | 2.619.200 | 77,12 | 75,50 | 75,50 | 00:00:00 | | 2003-12-19 | 75,97 | 1.214.100 | 77,14 | 75,89 | 76,80 | 00:00:00 | | 2003-12-22 | 78,40 | 1.683.200 | 78,58 | 76,72 | 77,25 | 00:00:00 | | 2003-12-23 | 78,26 | 780.200 | 79,20 | 77,05 | 79,00 | 00:00:00 | | 2003-12-24 | 77,80 | 252.200 | 78,32 | 77,68 | 78,32 | 00:00:00 | | 2003-12-26 | 77,46 | 212.000 | 78,30 | 77,10 | 78,00 | 00:00:00 | | 2003-12-29 | 78,04 | 553.600 | 78,54 | 77,69 | 78,31 | 00:00:00 | | 2003-12-30 | 77,28 | 457.400 | 78,04 | 77,20 | 78,04 | 00:00:00 | | 2003-12-31 | 76,95 | 616.800 | 77,90 | 76,33 | 77,10 | 00:00:00 | | 2004-01-02 | 77,12 | 567.600 | 77,79 | 76,00 | 76,95 | 00:00:00 | | 2004-01-05 | 76,28 | 508.500 | 77,52 | 75,81 | 77,12 | 00:00:00 | | 2004-01-06 | 75,42 | 816.900 | 76,30 | 75,30 | 75,60 | 00:00:00 | | 2004-01-07 | 74,64 | 1.561.500 | 75,81 | 74,06 | 75,42 | 00:00:00 | | 2004-01-08 | 73,07 | 1.642.400 | 74,64 | 72,56 | 74,63 | 00:00:00 | | 2004-01-09 | 73,80 | 1.538.700 | 74,60 | 72,89 | 73,07 | 00:00:00 | | 2004-01-12 | 73,28 | 887.200 | 73,94 | 73,27 | 73,80 | 00:00:00 | | 2004-01-13 | 72,11 | 1.160.200 | 73,25 | 72,03 | 73,10 | 00:00:00 | | 2004-01-14 | 72,00 | 935.400 | 72,75 | 71,50 | 72,55 | 00:00:00 | | 2004-01-15 | 70,48 | 1.555.400 | 72,20 | 69,89 | 72,10 | 00:00:00 | | 2004-01-16 | 70,88 | 1.295.600 | 71,40 | 70,68 | 71,15 | 00:00:00 | | 2004-01-20 | 71,85 | 1.130.800 | 71,94 | 70,87 | 71,65 | 00:00:00 | | 2004-01-21 | 76,75 | 2.352.900 | 76,75 | 73,70 | 74,95 | 00:00:00 | | 2004-01-22 | 75,88 | 1.167.400 | 76,95 | 75,25 | 76,05 | 00:00:00 | | 2004-01-23 | 76,50 | 1.363.800 | 76,71 | 75,20 | 75,88 | 00:00:00 | | 2004-01-26 | 76,48 | 706.600 | 76,51 | 75,84 | 76,50 | 00:00:00 | | 2004-01-27 | 75,95 | 748.600 | 76,23 | 75,22 | 76,23 | 00:00:00 | | 2004-01-28 | 74,15 | 961.800 | 75,96 | 74,15 | 75,79 | 00:00:00 | | 2004-01-29 | 73,00 | 2.150.200 | 74,20 | 71,95 | 74,15 | 00:00:00 | | 2004-01-30 | 75,29 | 1.359.900 | 75,29 | 72,96 | 73,50 | 00:00:00 | | 2004-02-02 | 74,25 | 1.514.700 | 75,48 | 74,00 | 75,25 | 00:00:00 | | 2004-02-03 | 76,02 | 1.340.800 | 76,14 | 74,10 | 74,25 | 00:00:00 | | 2004-02-04 | 75,30 | 1.565.800 | 76,51 | 74,90 | 76,00 | 00:00:00 | | 2004-02-05 | 75,95 | 1.816.500 | 77,00 | 75,10 | 76,50 | 00:00:00 | | 2004-02-06 | 79,51 | 2.892.300 | 80,50 | 78,00 | 78,00 | 00:00:00 | | 2004-02-09 | 79,11 | 1.184.600 | 80,35 | 79,00 | 79,81 | 00:00:00 | | 2004-02-10 | 79,96 | 667.600 | 80,48 | 79,00 | 79,19 | 00:00:00 | | 2004-02-11 | 80,05 | 346.200 | 80,39 | 79,38 | 80,25 | 00:00:00 | | 2004-02-12 | 78,89 | 914.100 | 79,94 | 78,80 | 79,80 | 00:00:00 | | 2004-02-13 | 79,02 | 554.200 | 79,65 | 78,17 | 79,48 | 00:00:00 | | 2004-02-17 | 80,23 | 848.700 | 80,60 | 79,06 | 79,32 | 00:00:00 | | 2004-02-18 | 79,56 | 1.182.800 | 80,99 | 79,52 | 80,48 | 00:00:00 | | 2004-02-19 | 78,90 | 784.400 | 80,20 | 78,86 | 80,00 | 00:00:00 | | 2004-02-20 | 78,02 | 801.600 | 79,20 | 77,53 | 79,05 | 00:00:00 | | 2004-02-23 | 76,84 | 702.800 | 78,66 | 76,76 | 78,26 | 00:00:00 | | 2004-02-24 | 76,25 | 1.149.800 | 76,81 | 75,15 | 76,40 | 00:00:00 | | 2004-02-25 | 76,54 | 448.000 | 77,46 | 76,11 | 76,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
