|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 76,54 | 448.000 | 77,46 | 76,11 | 76,30 | 00:00:00 | | 2004-02-26 | 77,70 | 640.000 | 77,83 | 76,17 | 76,64 | 00:00:00 | | 2004-02-27 | 77,41 | 549.200 | 78,59 | 77,40 | 78,55 | 00:00:00 | | 2004-03-01 | 77,94 | 526.600 | 78,00 | 77,25 | 77,66 | 00:00:00 | | 2004-03-02 | 76,88 | 1.034.000 | 78,25 | 76,60 | 78,00 | 00:00:00 | | 2004-03-03 | 77,16 | 1.246.500 | 78,00 | 76,20 | 76,63 | 00:00:00 | | 2004-03-04 | 77,50 | 887.600 | 77,70 | 76,44 | 77,30 | 00:00:00 | | 2004-03-05 | 78,50 | 1.256.800 | 78,79 | 77,08 | 77,10 | 00:00:00 | | 2004-03-08 | 77,73 | 912.800 | 79,20 | 77,15 | 78,30 | 00:00:00 | | 2004-03-09 | 79,05 | 1.362.000 | 79,25 | 77,78 | 77,98 | 00:00:00 | | 2004-03-10 | 73,90 | 5.028.000 | 79,00 | 73,52 | 79,00 | 00:00:00 | | 2004-03-11 | 75,75 | 2.861.700 | 76,85 | 73,81 | 74,05 | 00:00:00 | | 2004-03-12 | 75,57 | 1.514.200 | 76,50 | 74,67 | 75,94 | 00:00:00 | | 2004-03-15 | 74,50 | 1.016.100 | 75,80 | 74,04 | 75,57 | 00:00:00 | | 2004-03-16 | 49,61 | 1.433.400 | 50,00 | 48,70 | 49,70 | 00:00:00 | | 2004-03-17 | 48,94 | 750.900 | 49,55 | 48,36 | 48,36 | 00:00:00 | | 2004-03-18 | 48,90 | 580.800 | 49,14 | 48,46 | 48,94 | 00:00:00 | | 2004-03-19 | 48,71 | 558.100 | 49,45 | 48,62 | 48,90 | 00:00:00 | | 2004-03-22 | 46,49 | 1.081.000 | 48,71 | 46,01 | 48,71 | 00:00:00 | | 2004-03-23 | 46,39 | 854.700 | 47,40 | 46,21 | 47,40 | 00:00:00 | | 2004-03-24 | 47,55 | 1.361.600 | 47,98 | 46,28 | 46,69 | 00:00:00 | | 2004-03-25 | 47,05 | 622.700 | 47,76 | 46,65 | 47,55 | 00:00:00 | | 2004-03-26 | 46,65 | 804.300 | 46,95 | 46,29 | 46,85 | 00:00:00 | | 2004-03-29 | 47,14 | 571.100 | 47,66 | 46,95 | 47,00 | 00:00:00 | | 2004-03-30 | 46,65 | 696.000 | 47,20 | 46,18 | 47,08 | 00:00:00 | | 2004-03-31 | 45,90 | 913.200 | 46,15 | 45,70 | 45,95 | 00:00:00 | | 2004-04-01 | 46,89 | 533.400 | 47,00 | 45,95 | 46,01 | 00:00:00 | | 2004-04-02 | 47,50 | 615.100 | 47,74 | 46,96 | 47,50 | 00:00:00 | | 2004-04-05 | 48,09 | 1.146.700 | 48,10 | 47,40 | 47,85 | 00:00:00 | | 2004-04-06 | 48,14 | 600.900 | 48,39 | 47,86 | 48,09 | 00:00:00 | | 2004-04-07 | 48,39 | 471.400 | 48,50 | 47,86 | 48,39 | 00:00:00 | | 2004-04-08 | 47,60 | 734.500 | 49,25 | 46,91 | 49,00 | 00:00:00 | | 2004-04-12 | 47,54 | 450.400 | 48,35 | 47,25 | 47,49 | 00:00:00 | | 2004-04-13 | 46,08 | 1.132.200 | 47,95 | 45,83 | 47,75 | 00:00:00 | | 2004-04-14 | 45,38 | 1.088.300 | 46,33 | 45,20 | 45,70 | 00:00:00 | | 2004-04-15 | 46,21 | 781.400 | 46,22 | 45,59 | 45,80 | 00:00:00 | | 2004-04-16 | 46,15 | 463.500 | 46,48 | 45,62 | 46,45 | 00:00:00 | | 2004-04-19 | 45,43 | 630.800 | 46,10 | 44,96 | 46,10 | 00:00:00 | | 2004-04-20 | 45,75 | 1.017.900 | 46,29 | 45,35 | 45,54 | 00:00:00 | | 2004-04-21 | 46,22 | 665.400 | 46,50 | 45,80 | 45,85 | 00:00:00 | | 2004-04-22 | 46,39 | 662.400 | 46,79 | 45,95 | 46,29 | 00:00:00 | | 2004-04-23 | 46,20 | 767.000 | 47,20 | 45,91 | 46,25 | 00:00:00 | | 2004-04-26 | 46,30 | 563.700 | 46,85 | 46,07 | 46,07 | 00:00:00 | | 2004-04-27 | 46,09 | 480.300 | 46,65 | 45,94 | 46,30 | 00:00:00 | | 2004-04-28 | 42,01 | 3.924.300 | 45,90 | 41,02 | 45,90 | 00:00:00 | | 2004-04-29 | 41,31 | 2.402.900 | 42,65 | 40,67 | 42,41 | 00:00:00 | | 2004-04-30 | 41,42 | 1.152.500 | 42,39 | 40,15 | 42,25 | 00:00:00 | | 2004-05-03 | 43,03 | 1.723.200 | 43,03 | 41,41 | 41,42 | 00:00:00 | | 2004-05-04 | 43,65 | 1.523.700 | 44,00 | 43,00 | 43,03 | 00:00:00 | | 2004-05-05 | 44,27 | 1.443.100 | 44,75 | 43,64 | 43,65 | 00:00:00 | | 2004-05-06 | 43,80 | 692.200 | 44,27 | 43,35 | 44,27 | 00:00:00 | | 2004-05-07 | 42,80 | 1.596.800 | 43,30 | 42,63 | 43,00 | 00:00:00 | | 2004-05-10 | 43,14 | 1.569.300 | 43,28 | 42,20 | 42,40 | 00:00:00 | | 2004-05-11 | 44,61 | 1.840.100 | 44,61 | 43,65 | 43,81 | 00:00:00 | | 2004-05-12 | 44,30 | 1.418.300 | 44,45 | 43,73 | 44,45 | 00:00:00 | | 2004-05-13 | 44,60 | 1.386.600 | 45,09 | 44,24 | 44,31 | 00:00:00 | | 2004-05-14 | 45,37 | 1.076.600 | 45,74 | 44,50 | 44,61 | 00:00:00 | | 2004-05-17 | 44,67 | 1.010.400 | 45,37 | 44,15 | 45,37 | 00:00:00 | | 2004-05-18 | 44,53 | 841.500 | 44,96 | 44,15 | 44,68 | 00:00:00 | | 2004-05-19 | 44,66 | 1.108.400 | 45,32 | 44,30 | 45,03 | 00:00:00 | | 2004-05-20 | 44,00 | 1.098.000 | 44,70 | 43,80 | 44,62 | 00:00:00 | | 2004-05-21 | 43,17 | 1.581.400 | 43,89 | 42,81 | 43,85 | 00:00:00 | | 2004-05-24 | 43,20 | 984.100 | 43,50 | 42,75 | 43,17 | 00:00:00 | | 2004-05-25 | 44,12 | 1.271.800 | 44,30 | 42,90 | 43,30 | 00:00:00 | | 2004-05-26 | 43,22 | 1.118.800 | 44,49 | 43,22 | 43,85 | 00:00:00 | | 2004-05-27 | 43,34 | 1.213.300 | 43,60 | 42,72 | 43,42 | 00:00:00 | | 2004-05-28 | 43,62 | 387.400 | 43,62 | 42,99 | 43,37 | 00:00:00 | | 2004-06-01 | 42,65 | 1.011.400 | 43,27 | 42,26 | 43,27 | 00:00:00 | | 2004-06-02 | 42,29 | 1.005.700 | 43,35 | 42,28 | 42,69 | 00:00:00 | | 2004-06-03 | 40,85 | 2.784.600 | 42,00 | 40,73 | 42,00 | 00:00:00 | | 2004-06-04 | 41,79 | 1.303.000 | 41,91 | 40,90 | 40,90 | 00:00:00 | | 2004-06-07 | 41,33 | 1.318.900 | 43,27 | 41,32 | 42,35 | 00:00:00 | | 2004-06-08 | 38,80 | 7.111.900 | 41,69 | 37,57 | 41,33 | 00:00:00 | | 2004-06-09 | 37,37 | 3.387.900 | 39,27 | 36,85 | 38,90 | 00:00:00 | | 2004-06-10 | 36,49 | 2.973.500 | 37,65 | 36,19 | 37,37 | 00:00:00 | | 2004-06-14 | 36,91 | 1.809.100 | 37,11 | 36,16 | 36,82 | 00:00:00 | | 2004-06-15 | 37,08 | 1.617.000 | 37,78 | 36,96 | 37,20 | 00:00:00 | | 2004-06-16 | 37,27 | 1.769.000 | 37,75 | 36,80 | 37,10 | 00:00:00 | | 2004-06-17 | 36,55 | 1.507.200 | 37,45 | 36,38 | 37,44 | 00:00:00 | | 2004-06-18 | 36,71 | 2.307.500 | 36,80 | 36,22 | 36,55 | 00:00:00 | | 2004-06-21 | 37,06 | 1.474.500 | 37,70 | 36,70 | 36,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
