|
 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 | | 2004-10-13 | 38,07 | 959.000 | 38,87 | 37,54 | 38,75 | 00:00:00 | | 2004-10-14 | 37,44 | 660.400 | 38,30 | 37,35 | 37,90 | 00:00:00 | | 2004-10-15 | 37,20 | 740.500 | 37,65 | 37,15 | 37,40 | 00:00:00 | | 2004-10-18 | 37,30 | 1.139.000 | 37,83 | 36,85 | 37,00 | 00:00:00 | | 2004-10-19 | 37,03 | 1.065.500 | 37,69 | 36,91 | 37,30 | 00:00:00 | | 2004-10-20 | 37,45 | 1.301.000 | 37,57 | 36,30 | 36,75 | 00:00:00 | | 2004-10-21 | 36,99 | 1.884.300 | 37,34 | 36,05 | 37,20 | 00:00:00 | | 2004-10-22 | 36,50 | 588.900 | 37,29 | 36,50 | 36,84 | 00:00:00 | | 2004-10-25 | 36,17 | 500.200 | 36,43 | 36,02 | 36,25 | 00:00:00 | | 2004-10-26 | 36,70 | 905.600 | 36,87 | 36,01 | 36,05 | 00:00:00 | | 2004-10-27 | 37,94 | 479.700 | 38,03 | 36,71 | 36,71 | 00:00:00 | | 2004-10-28 | 37,94 | 417.200 | 38,16 | 37,57 | 37,96 | 00:00:00 | | 2004-10-29 | 37,65 | 394.800 | 37,88 | 37,09 | 37,70 | 00:00:00 | | 2004-11-01 | 37,29 | 898.600 | 37,77 | 36,69 | 37,70 | 00:00:00 | | 2004-11-02 | 36,57 | 1.291.000 | 38,10 | 36,48 | 37,30 | 00:00:00 | | 2004-11-03 | 36,84 | 1.664.100 | 37,90 | 36,67 | 37,75 | 00:00:00 | | 2004-11-04 | 36,30 | 2.935.100 | 36,50 | 35,07 | 35,30 | 00:00:00 | | 2004-11-05 | 37,25 | 1.640.500 | 37,55 | 36,45 | 36,45 | 00:00:00 | | 2004-11-08 | 37,03 | 607.200 | 37,31 | 36,80 | 37,25 | 00:00:00 | | 2004-11-09 | 37,51 | 819.800 | 37,76 | 36,82 | 36,85 | 00:00:00 | | 2004-11-10 | 37,68 | 1.048.200 | 37,89 | 37,38 | 37,51 | 00:00:00 | | 2004-11-11 | 38,35 | 1.044.900 | 39,16 | 37,60 | 37,69 | 00:00:00 | | 2004-11-12 | 38,42 | 764.100 | 38,77 | 38,12 | 38,75 | 00:00:00 | | 2004-11-15 | 37,97 | 769.500 | 38,51 | 37,95 | 38,45 | 00:00:00 | | 2004-11-16 | 38,02 | 1.153.300 | 38,18 | 37,66 | 37,97 | 00:00:00 | | 2004-11-17 | 38,12 | 1.055.400 | 38,35 | 38,00 | 38,20 | 00:00:00 | | 2004-11-18 | 38,20 | 851.000 | 38,41 | 38,05 | 38,19 | 00:00:00 | | 2004-11-19 | 39,01 | 1.371.500 | 39,26 | 38,04 | 38,20 | 00:00:00 | | 2004-11-22 | 39,10 | 781.300 | 39,15 | 38,45 | 39,01 | 00:00:00 | | 2004-11-23 | 39,07 | 791.900 | 39,44 | 38,81 | 39,10 | 00:00:00 | | 2004-11-24 | 39,20 | 691.300 | 39,55 | 39,08 | 39,08 | 00:00:00 | | 2004-11-26 | 39,30 | 293.000 | 39,59 | 39,20 | 39,28 | 00:00:00 | | 2004-11-29 | 39,11 | 546.700 | 39,50 | 38,70 | 39,10 | 00:00:00 | | 2004-11-30 | 39,05 | 443.200 | 39,21 | 38,77 | 39,11 | 00:00:00 | | 2004-12-01 | 38,85 | 1.203.800 | 39,19 | 38,80 | 39,05 | 00:00:00 | | 2004-12-02 | 39,96 | 2.530.400 | 40,21 | 38,81 | 38,84 | 00:00:00 | | 2004-12-03 | 41,49 | 2.007.800 | 41,95 | 39,63 | 39,90 | 00:00:00 | | 2004-12-06 | 41,73 | 915.800 | 41,97 | 40,94 | 41,49 | 00:00:00 | | 2004-12-07 | 40,88 | 524.900 | 41,80 | 40,79 | 41,58 | 00:00:00 | | 2004-12-08 | 42,06 | 739.900 | 42,25 | 40,98 | 41,10 | 00:00:00 | | 2004-12-09 | 42,96 | 2.109.000 | 43,40 | 42,40 | 42,65 | 00:00:00 | | 2004-12-10 | 43,21 | 923.600 | 43,43 | 42,29 | 42,96 | 00:00:00 | | 2004-12-13 | 43,37 | 653.900 | 43,64 | 42,80 | 43,21 | 00:00:00 | | 2004-12-14 | 44,37 | 921.100 | 44,55 | 43,31 | 43,38 | 00:00:00 | | 2004-12-15 | 45,50 | 1.699.600 | 46,19 | 44,50 | 44,50 | 00:00:00 | | 2004-12-16 | 45,23 | 922.600 | 45,60 | 44,79 | 45,25 | 00:00:00 | | 2004-12-17 | 44,92 | 657.500 | 45,40 | 44,82 | 45,20 | 00:00:00 | | 2004-12-20 | 45,25 | 644.700 | 45,55 | 44,85 | 45,00 | 00:00:00 | | 2004-12-21 | 45,70 | 571.700 | 45,92 | 45,08 | 45,50 | 00:00:00 | | 2004-12-22 | 45,40 | 574.700 | 45,65 | 45,34 | 45,60 | 00:00:00 | | 2004-12-23 | 46,00 | 330.600 | 46,00 | 45,55 | 45,65 | 00:00:00 | | 2004-12-27 | 45,69 | 260.700 | 45,99 | 45,33 | 45,90 | 00:00:00 | | 2004-12-28 | 46,32 | 787.600 | 46,38 | 45,48 | 45,60 | 00:00:00 | | 2004-12-29 | 46,65 | 505.300 | 46,90 | 46,20 | 46,20 | 00:00:00 | | 2004-12-30 | 45,54 | 1.279.300 | 46,60 | 45,48 | 46,60 | 00:00:00 | | 2004-12-31 | 45,54 | 774.400 | 45,99 | 44,82 | 45,29 | 00:00:00 | | 2005-01-03 | 44,85 | 792.400 | 46,16 | 44,81 | 46,00 | 00:00:00 | | 2005-01-04 | 44,00 | 985.200 | 44,98 | 43,71 | 44,95 | 00:00:00 | | 2005-01-05 | 45,31 | 1.393.000 | 45,50 | 44,59 | 44,85 | 00:00:00 | | 2005-01-06 | 46,90 | 1.529.900 | 47,60 | 45,50 | 45,50 | 00:00:00 | | 2005-01-07 | 45,96 | 1.148.900 | 47,75 | 45,68 | 47,50 | 00:00:00 | | 2005-01-10 | 46,85 | 991.500 | 47,05 | 46,20 | 46,20 | 00:00:00 | | 2005-01-11 | 47,43 | 774.300 | 47,68 | 46,70 | 46,80 | 00:00:00 | | 2005-01-12 | 47,36 | 811.900 | 47,60 | 46,89 | 47,30 | 00:00:00 | | 2005-01-13 | 46,48 | 994.300 | 47,32 | 46,30 | 47,30 | 00:00:00 | | 2005-01-14 | 46,95 | 873.800 | 47,00 | 46,46 | 46,48 | 00:00:00 | | 2005-01-18 | 47,90 | 948.800 | 48,10 | 46,44 | 46,50 | 00:00:00 | | 2005-01-19 | 47,38 | 753.800 | 48,32 | 46,92 | 48,00 | 00:00:00 | | 2005-01-20 | 47,25 | 603.400 | 48,36 | 47,02 | 47,85 | 00:00:00 | | 2005-01-21 | 47,09 | 710.700 | 48,00 | 46,80 | 47,25 | 00:00:00 | | 2005-01-24 | 46,81 | 1.077.800 | 47,48 | 46,56 | 47,09 | 00:00:00 | | 2005-01-25 | 46,62 | 855.000 | 47,33 | 46,02 | 46,98 | 00:00:00 | | 2005-01-26 | 47,01 | 417.000 | 47,06 | 46,66 | 46,72 | 00:00:00 | | 2005-01-27 | 46,70 | 549.200 | 47,36 | 46,51 | 46,76 | 00:00:00 | | 2005-01-28 | 46,53 | 915.900 | 47,21 | 46,10 | 46,85 | 00:00:00 | | 2005-01-31 | 47,55 | 511.900 | 47,55 | 46,76 | 46,76 | 00:00:00 | | 2005-02-01 | 47,55 | 922.500 | 47,96 | 47,12 | 47,55 | 00:00:00 | | 2005-02-02 | 47,69 | 1.168.300 | 47,96 | 45,30 | 45,50 | 00:00:00 | | 2005-02-03 | 47,16 | 433.900 | 47,69 | 46,75 | 47,69 | 00:00:00 | | 2005-02-04 | 46,22 | 1.100.700 | 46,71 | 45,80 | 46,20 | 00:00:00 | | 2005-02-07 | 46,17 | 801.500 | 46,33 | 45,90 | 46,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
