|
 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 | | 2005-09-26 | 52,22 | 611.200 | 52,85 | 52,08 | 52,55 | 00:00:00 | | 2005-09-27 | 53,27 | 963.100 | 53,50 | 51,95 | 52,22 | 00:00:00 | | 2005-09-28 | 53,61 | 931.700 | 53,95 | 52,93 | 53,20 | 00:00:00 | | 2005-09-29 | 53,49 | 515.500 | 53,63 | 52,86 | 53,61 | 00:00:00 | | 2005-09-30 | 54,92 | 825.300 | 55,08 | 53,40 | 53,40 | 00:00:00 | | 2005-10-03 | 54,31 | 1.301.700 | 54,70 | 53,53 | 54,55 | 00:00:00 | | 2005-10-04 | 56,46 | 1.357.700 | 56,48 | 54,15 | 54,17 | 00:00:00 | | 2005-10-05 | 56,50 | 1.351.300 | 56,90 | 56,15 | 56,46 | 00:00:00 | | 2005-10-06 | 55,38 | 828.900 | 56,62 | 54,56 | 56,62 | 00:00:00 | | 2005-10-07 | 55,29 | 659.400 | 55,66 | 54,82 | 55,18 | 00:00:00 | | 2005-10-10 | 55,57 | 581.000 | 56,18 | 54,94 | 55,19 | 00:00:00 | | 2005-10-11 | 55,70 | 778.700 | 55,98 | 55,25 | 55,82 | 00:00:00 | | 2005-10-12 | 54,75 | 770.000 | 55,88 | 54,62 | 55,60 | 00:00:00 | | 2005-10-13 | 54,33 | 969.000 | 54,85 | 53,95 | 54,70 | 00:00:00 | | 2005-10-14 | 54,53 | 632.200 | 54,77 | 53,75 | 54,15 | 00:00:00 | | 2005-10-17 | 55,25 | 502.800 | 55,32 | 54,48 | 54,48 | 00:00:00 | | 2005-10-18 | 55,58 | 717.100 | 55,74 | 54,81 | 55,25 | 00:00:00 | | 2005-10-19 | 57,32 | 1.232.800 | 57,55 | 55,30 | 55,68 | 00:00:00 | | 2005-10-20 | 56,96 | 745.600 | 57,57 | 56,40 | 57,40 | 00:00:00 | | 2005-10-21 | 56,25 | 800.500 | 57,28 | 56,10 | 56,96 | 00:00:00 | | 2005-10-24 | 57,98 | 1.042.700 | 58,35 | 56,40 | 56,40 | 00:00:00 | | 2005-10-25 | 58,00 | 731.000 | 58,56 | 57,68 | 58,36 | 00:00:00 | | 2005-10-26 | 56,38 | 1.059.200 | 58,50 | 55,95 | 58,00 | 00:00:00 | | 2005-10-27 | 56,45 | 536.100 | 56,91 | 55,86 | 56,22 | 00:00:00 | | 2005-10-28 | 57,20 | 644.800 | 57,69 | 55,59 | 56,70 | 00:00:00 | | 2005-10-31 | 57,45 | 817.000 | 57,75 | 56,46 | 57,45 | 00:00:00 | | 2005-11-01 | 56,55 | 1.521.200 | 59,25 | 55,79 | 59,00 | 00:00:00 | | 2005-11-02 | 56,83 | 693.800 | 56,94 | 55,85 | 55,85 | 00:00:00 | | 2005-11-03 | 57,46 | 603.500 | 58,01 | 56,68 | 57,00 | 00:00:00 | | 2005-11-04 | 57,70 | 737.000 | 57,88 | 56,90 | 57,50 | 00:00:00 | | 2005-11-07 | 56,80 | 687.500 | 57,80 | 56,45 | 57,80 | 00:00:00 | | 2005-11-08 | 56,42 | 728.400 | 56,78 | 54,60 | 55,20 | 00:00:00 | | 2005-11-09 | 55,39 | 468.200 | 56,45 | 55,24 | 56,20 | 00:00:00 | | 2005-11-10 | 56,24 | 477.600 | 56,53 | 55,03 | 55,25 | 00:00:00 | | 2005-11-11 | 56,93 | 558.700 | 57,05 | 56,18 | 56,49 | 00:00:00 | | 2005-11-14 | 55,14 | 831.900 | 56,70 | 54,79 | 56,50 | 00:00:00 | | 2005-11-15 | 55,59 | 537.300 | 56,00 | 55,11 | 55,14 | 00:00:00 | | 2005-11-16 | 55,25 | 633.100 | 55,75 | 54,55 | 55,55 | 00:00:00 | | 2005-11-17 | 57,09 | 751.000 | 57,29 | 55,33 | 55,42 | 00:00:00 | | 2005-11-18 | 56,65 | 1.058.700 | 57,70 | 56,64 | 57,30 | 00:00:00 | | 2005-11-21 | 57,95 | 588.900 | 60,08 | 57,22 | 60,08 | 00:00:00 | | 2005-11-22 | 58,50 | 948.400 | 59,14 | 56,89 | 57,90 | 00:00:00 | | 2005-11-23 | 59,00 | 566.000 | 59,18 | 58,03 | 58,50 | 00:00:00 | | 2005-11-25 | 59,00 | 140.400 | 59,38 | 58,75 | 59,25 | 00:00:00 | | 2005-11-28 | 58,13 | 816.100 | 59,19 | 58,00 | 59,00 | 00:00:00 | | 2005-11-29 | 58,25 | 480.500 | 58,52 | 57,75 | 58,03 | 00:00:00 | | 2005-11-30 | 57,35 | 594.100 | 58,64 | 57,24 | 58,50 | 00:00:00 | | 2005-12-01 | 57,52 | 427.100 | 57,91 | 57,10 | 57,50 | 00:00:00 | | 2005-12-02 | 57,51 | 470.000 | 57,76 | 56,93 | 57,45 | 00:00:00 | | 2005-12-05 | 59,25 | 638.000 | 59,60 | 58,05 | 58,95 | 00:00:00 | | 2005-12-06 | 58,44 | 536.000 | 59,25 | 58,09 | 59,20 | 00:00:00 | | 2005-12-07 | 59,51 | 525.300 | 59,56 | 58,15 | 58,85 | 00:00:00 | | 2005-12-08 | 60,56 | 717.700 | 61,12 | 59,88 | 60,00 | 00:00:00 | | 2005-12-09 | 62,76 | 1.601.400 | 63,53 | 61,54 | 63,50 | 00:00:00 | | 2005-12-12 | 62,30 | 826.300 | 63,38 | 61,95 | 62,85 | 00:00:00 | | 2005-12-13 | 59,17 | 1.798.700 | 61,50 | 58,90 | 61,50 | 00:00:00 | | 2005-12-14 | 60,32 | 796.600 | 60,78 | 59,17 | 59,17 | 00:00:00 | | 2005-12-15 | 59,81 | 820.400 | 60,10 | 59,22 | 59,85 | 00:00:00 | | 2005-12-16 | 60,78 | 699.700 | 60,84 | 60,00 | 60,00 | 00:00:00 | | 2005-12-19 | 60,32 | 1.200.500 | 62,70 | 59,77 | 62,70 | 00:00:00 | | 2005-12-20 | 61,18 | 592.600 | 61,41 | 60,59 | 60,80 | 00:00:00 | | 2005-12-21 | 60,28 | 530.200 | 61,64 | 60,03 | 60,91 | 00:00:00 | | 2005-12-22 | 61,52 | 493.900 | 61,71 | 60,27 | 60,27 | 00:00:00 | | 2005-12-23 | 62,15 | 401.700 | 62,48 | 61,60 | 61,99 | 00:00:00 | | 2005-12-27 | 61,58 | 373.600 | 63,00 | 61,38 | 62,95 | 00:00:00 | | 2005-12-28 | 62,79 | 740.600 | 63,15 | 61,68 | 61,68 | 00:00:00 | | 2005-12-29 | 63,06 | 532.900 | 63,60 | 62,69 | 62,85 | 00:00:00 | | 2005-12-30 | 62,29 | 646.700 | 63,09 | 61,77 | 63,00 | 00:00:00 | | 2006-01-03 | 62,47 | 763.800 | 62,52 | 61,16 | 62,29 | 00:00:00 | | 2006-01-04 | 63,62 | 963.900 | 64,65 | 62,45 | 62,70 | 00:00:00 | | 2006-01-05 | 64,48 | 999.400 | 65,70 | 63,23 | 63,37 | 00:00:00 | | 2006-01-06 | 64,87 | 753.700 | 64,96 | 64,02 | 64,40 | 00:00:00 | | 2006-01-09 | 66,39 | 1.105.900 | 67,15 | 65,07 | 65,10 | 00:00:00 | | 2006-01-10 | 67,28 | 1.017.500 | 67,67 | 66,25 | 66,48 | 00:00:00 | | 2006-01-11 | 66,05 | 1.064.300 | 67,40 | 65,95 | 67,13 | 00:00:00 | | 2006-01-12 | 65,92 | 1.094.000 | 66,36 | 65,44 | 66,00 | 00:00:00 | | 2006-01-13 | 65,80 | 442.100 | 66,10 | 65,44 | 66,00 | 00:00:00 | | 2006-01-17 | 64,90 | 647.700 | 65,29 | 64,14 | 65,10 | 00:00:00 | | 2006-01-18 | 65,37 | 641.100 | 65,63 | 64,65 | 65,60 | 00:00:00 | | 2006-01-19 | 65,75 | 393.600 | 65,99 | 64,79 | 65,95 | 00:00:00 | | 2006-01-20 | 64,85 | 506.600 | 65,40 | 64,12 | 65,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
