|
 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 | | 2004-06-21 | 37,06 | 1.474.500 | 37,70 | 36,70 | 36,72 | 00:00:00 | | 2004-06-22 | 36,39 | 1.542.900 | 37,00 | 36,11 | 36,80 | 00:00:00 | | 2004-06-23 | 35,81 | 2.275.300 | 36,65 | 35,22 | 36,21 | 00:00:00 | | 2004-06-24 | 35,48 | 1.375.100 | 35,89 | 35,34 | 35,85 | 00:00:00 | | 2004-06-25 | 35,70 | 937.300 | 35,91 | 35,14 | 35,14 | 00:00:00 | | 2004-06-28 | 33,40 | 4.582.500 | 34,80 | 33,20 | 34,00 | 00:00:00 | | 2004-06-29 | 33,15 | 2.010.000 | 34,10 | 32,89 | 34,00 | 00:00:00 | | 2004-06-30 | 33,70 | 2.412.200 | 33,72 | 32,94 | 33,00 | 00:00:00 | | 2004-07-01 | 35,10 | 2.791.800 | 35,15 | 34,15 | 34,35 | 00:00:00 | | 2004-07-02 | 35,43 | 2.023.500 | 35,84 | 35,25 | 35,50 | 00:00:00 | | 2004-07-06 | 34,70 | 1.191.700 | 35,32 | 34,32 | 35,25 | 00:00:00 | | 2004-07-07 | 35,51 | 1.777.400 | 36,00 | 35,10 | 36,00 | 00:00:00 | | 2004-07-08 | 35,18 | 1.525.700 | 35,72 | 35,11 | 35,65 | 00:00:00 | | 2004-07-09 | 34,89 | 596.600 | 35,20 | 34,54 | 35,05 | 00:00:00 | | 2004-07-12 | 34,61 | 1.548.100 | 34,89 | 33,41 | 34,20 | 00:00:00 | | 2004-07-13 | 34,55 | 862.600 | 34,96 | 34,40 | 34,85 | 00:00:00 | | 2004-07-14 | 34,92 | 993.400 | 35,44 | 34,30 | 34,50 | 00:00:00 | | 2004-07-15 | 35,50 | 1.607.200 | 35,95 | 34,95 | 35,10 | 00:00:00 | | 2004-07-16 | 35,12 | 844.500 | 35,93 | 35,06 | 35,93 | 00:00:00 | | 2004-07-19 | 35,14 | 835.900 | 35,38 | 34,56 | 35,12 | 00:00:00 | | 2004-07-20 | 35,20 | 794.100 | 35,55 | 34,73 | 34,89 | 00:00:00 | | 2004-07-21 | 35,45 | 1.537.600 | 36,15 | 34,99 | 35,15 | 00:00:00 | | 2004-07-22 | 34,68 | 1.319.300 | 35,68 | 34,11 | 35,05 | 00:00:00 | | 2004-07-23 | 34,50 | 699.000 | 34,93 | 33,98 | 34,93 | 00:00:00 | | 2004-07-26 | 32,63 | 2.130.800 | 34,45 | 32,25 | 34,45 | 00:00:00 | | 2004-07-27 | 32,43 | 1.607.600 | 33,10 | 32,04 | 33,10 | 00:00:00 | | 2004-07-28 | 32,59 | 904.100 | 32,70 | 32,01 | 32,50 | 00:00:00 | | 2004-07-29 | 34,03 | 1.894.700 | 34,05 | 32,06 | 32,50 | 00:00:00 | | 2004-07-30 | 34,35 | 1.150.100 | 34,50 | 33,60 | 33,82 | 00:00:00 | | 2004-08-02 | 34,65 | 1.145.600 | 34,90 | 34,00 | 34,25 | 00:00:00 | | 2004-08-03 | 34,98 | 1.896.400 | 36,09 | 34,94 | 35,02 | 00:00:00 | | 2004-08-04 | 35,72 | 1.786.200 | 35,72 | 34,29 | 35,05 | 00:00:00 | | 2004-08-05 | 36,70 | 3.919.800 | 38,28 | 36,62 | 37,13 | 00:00:00 | | 2004-08-06 | 36,92 | 1.584.000 | 37,15 | 36,25 | 36,80 | 00:00:00 | | 2004-08-09 | 36,71 | 640.900 | 37,29 | 36,54 | 37,05 | 00:00:00 | | 2004-08-10 | 37,72 | 1.324.000 | 37,99 | 36,76 | 37,17 | 00:00:00 | | 2004-08-11 | 38,23 | 1.180.800 | 38,36 | 37,52 | 37,60 | 00:00:00 | | 2004-08-12 | 37,51 | 720.000 | 38,60 | 37,50 | 38,27 | 00:00:00 | | 2004-08-13 | 37,26 | 573.400 | 38,00 | 37,06 | 37,74 | 00:00:00 | | 2004-08-16 | 38,59 | 1.074.300 | 38,76 | 37,98 | 38,42 | 00:00:00 | | 2004-08-17 | 37,87 | 1.404.200 | 38,59 | 37,80 | 38,59 | 00:00:00 | | 2004-08-18 | 38,65 | 703.200 | 38,92 | 37,50 | 37,87 | 00:00:00 | | 2004-08-19 | 38,68 | 841.600 | 39,15 | 38,22 | 38,99 | 00:00:00 | | 2004-08-20 | 39,97 | 983.900 | 40,03 | 38,68 | 38,68 | 00:00:00 | | 2004-08-23 | 39,52 | 928.500 | 40,36 | 39,33 | 40,15 | 00:00:00 | | 2004-08-24 | 39,28 | 626.700 | 39,78 | 39,04 | 39,52 | 00:00:00 | | 2004-08-25 | 39,90 | 929.000 | 40,04 | 39,33 | 39,50 | 00:00:00 | | 2004-08-26 | 39,66 | 636.600 | 39,99 | 39,50 | 39,72 | 00:00:00 | | 2004-08-27 | 39,94 | 488.700 | 40,09 | 39,77 | 40,00 | 00:00:00 | | 2004-08-30 | 38,91 | 508.400 | 39,96 | 38,66 | 39,96 | 00:00:00 | | 2004-08-31 | 39,27 | 585.500 | 39,40 | 38,80 | 39,05 | 00:00:00 | | 2004-09-01 | 39,71 | 491.900 | 39,84 | 39,04 | 39,05 | 00:00:00 | | 2004-09-02 | 40,38 | 496.600 | 40,50 | 39,57 | 39,57 | 00:00:00 | | 2004-09-03 | 40,46 | 591.600 | 40,66 | 40,17 | 40,47 | 00:00:00 | | 2004-09-07 | 40,10 | 1.079.600 | 40,82 | 39,93 | 40,50 | 00:00:00 | | 2004-09-08 | 39,60 | 650.600 | 40,10 | 39,40 | 40,10 | 00:00:00 | | 2004-09-09 | 39,68 | 1.172.000 | 40,30 | 39,68 | 39,90 | 00:00:00 | | 2004-09-10 | 40,06 | 781.100 | 40,10 | 39,22 | 39,59 | 00:00:00 | | 2004-09-13 | 40,85 | 1.451.500 | 41,20 | 40,40 | 40,65 | 00:00:00 | | 2004-09-14 | 40,87 | 845.100 | 41,33 | 40,40 | 41,10 | 00:00:00 | | 2004-09-15 | 40,57 | 946.900 | 41,05 | 40,49 | 41,05 | 00:00:00 | | 2004-09-16 | 42,10 | 2.418.000 | 42,62 | 41,50 | 41,65 | 00:00:00 | | 2004-09-17 | 42,48 | 1.049.500 | 42,80 | 41,87 | 42,10 | 00:00:00 | | 2004-09-20 | 41,89 | 536.600 | 42,46 | 41,76 | 42,33 | 00:00:00 | | 2004-09-21 | 42,25 | 774.300 | 42,25 | 41,75 | 41,89 | 00:00:00 | | 2004-09-22 | 42,00 | 663.500 | 42,21 | 41,88 | 42,00 | 00:00:00 | | 2004-09-23 | 41,41 | 773.500 | 42,00 | 41,40 | 41,95 | 00:00:00 | | 2004-09-24 | 41,60 | 785.200 | 41,96 | 41,41 | 41,45 | 00:00:00 | | 2004-09-27 | 41,55 | 526.300 | 42,10 | 41,49 | 41,60 | 00:00:00 | | 2004-09-28 | 41,74 | 1.348.500 | 41,95 | 40,94 | 41,55 | 00:00:00 | | 2004-09-29 | 41,72 | 763.900 | 42,25 | 41,40 | 41,45 | 00:00:00 | | 2004-09-30 | 41,43 | 693.300 | 41,80 | 40,92 | 41,80 | 00:00:00 | | 2004-10-01 | 41,30 | 1.265.300 | 42,09 | 41,02 | 41,70 | 00:00:00 | | 2004-10-04 | 42,42 | 880.300 | 42,65 | 41,50 | 41,50 | 00:00:00 | | 2004-10-05 | 42,05 | 804.900 | 42,96 | 41,65 | 42,61 | 00:00:00 | | 2004-10-06 | 40,47 | 1.929.900 | 42,19 | 39,80 | 42,05 | 00:00:00 | | 2004-10-07 | 38,38 | 2.823.500 | 39,60 | 37,91 | 39,60 | 00:00:00 | | 2004-10-08 | 38,01 | 1.673.200 | 38,38 | 37,82 | 38,10 | 00:00:00 | | 2004-10-11 | 37,55 | 874.100 | 37,81 | 37,50 | 37,75 | 00:00:00 | | 2004-10-12 | 38,05 | 2.210.300 | 38,75 | 36,63 | 37,00 | 00:00:00 | | 2004-10-13 | 38,07 | 959.000 | 38,87 | 37,54 | 38,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
