|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 42,00 | 359.400 | 43,00 | 40,63 | 43,00 | 00:00:00 | | 2000-04-28 | 43,19 | 126.600 | 43,37 | 42,25 | 42,25 | 00:00:00 | | 2000-05-01 | 46,63 | 307.500 | 47,44 | 43,44 | 43,44 | 00:00:00 | | 2000-05-02 | 46,19 | 179.200 | 47,87 | 46,06 | 46,50 | 00:00:00 | | 2000-05-03 | 45,19 | 330.100 | 46,37 | 44,81 | 46,25 | 00:00:00 | | 2000-05-04 | 48,75 | 337.200 | 49,50 | 45,19 | 45,19 | 00:00:00 | | 2000-05-05 | 49,44 | 580.500 | 50,50 | 48,63 | 49,12 | 00:00:00 | | 2000-05-08 | 47,00 | 184.600 | 49,88 | 47,00 | 49,69 | 00:00:00 | | 2000-05-09 | 46,44 | 254.800 | 47,12 | 45,12 | 47,00 | 00:00:00 | | 2000-05-10 | 45,81 | 205.500 | 46,50 | 45,38 | 46,50 | 00:00:00 | | 2000-05-11 | 44,94 | 192.000 | 46,25 | 44,50 | 45,81 | 00:00:00 | | 2000-05-12 | 45,25 | 178.500 | 45,87 | 44,19 | 45,12 | 00:00:00 | | 2000-05-15 | 46,37 | 157.600 | 46,37 | 44,38 | 45,00 | 00:00:00 | | 2000-05-16 | 45,38 | 143.800 | 46,63 | 45,38 | 46,37 | 00:00:00 | | 2000-05-17 | 44,94 | 126.900 | 45,19 | 44,62 | 45,12 | 00:00:00 | | 2000-05-18 | 45,25 | 73.900 | 45,44 | 44,87 | 45,00 | 00:00:00 | | 2000-05-19 | 44,69 | 78.000 | 45,44 | 44,31 | 45,31 | 00:00:00 | | 2000-05-22 | 43,31 | 131.300 | 45,38 | 42,75 | 44,69 | 00:00:00 | | 2000-05-23 | 48,13 | 322.300 | 48,13 | 43,56 | 43,56 | 00:00:00 | | 2000-05-24 | 47,75 | 378.000 | 48,00 | 45,62 | 48,00 | 00:00:00 | | 2000-05-25 | 48,81 | 240.000 | 49,25 | 48,00 | 48,69 | 00:00:00 | | 2000-05-26 | 49,84 | 136.300 | 50,00 | 48,25 | 48,81 | 00:00:00 | | 2000-05-30 | 52,00 | 611.200 | 52,13 | 49,88 | 49,88 | 00:00:00 | | 2000-05-31 | 53,87 | 1.143.100 | 56,00 | 51,94 | 52,56 | 00:00:00 | | 2000-06-01 | 57,09 | 468.100 | 57,13 | 54,00 | 54,00 | 00:00:00 | | 2000-06-02 | 17,48 | 13.162 | 17,63 | 16,98 | 17,48 | 00:00:00 | | 2000-06-05 | 59,87 | 421.900 | 60,00 | 57,81 | 58,88 | 00:00:00 | | 2000-06-06 | 58,56 | 629.800 | 61,12 | 58,12 | 59,87 | 00:00:00 | | 2000-06-07 | 56,81 | 422.200 | 58,50 | 56,63 | 58,38 | 00:00:00 | | 2000-06-08 | 57,31 | 353.000 | 57,88 | 55,62 | 56,81 | 00:00:00 | | 2000-06-09 | 16,94 | 7.914 | 16,96 | 16,15 | 16,76 | 00:00:00 | | 2000-06-12 | 55,44 | 204.200 | 57,06 | 55,38 | 57,06 | 00:00:00 | | 2000-06-13 | 57,62 | 175.500 | 58,25 | 54,94 | 55,19 | 00:00:00 | | 2000-06-14 | 57,88 | 204.900 | 59,75 | 57,56 | 57,62 | 00:00:00 | | 2000-06-15 | 60,12 | 413.400 | 60,63 | 58,00 | 58,12 | 00:00:00 | | 2000-06-16 | 58,44 | 206.200 | 60,50 | 58,38 | 60,25 | 00:00:00 | | 2000-06-19 | 58,75 | 134.700 | 59,19 | 57,19 | 58,56 | 00:00:00 | | 2000-06-20 | 58,00 | 188.000 | 59,06 | 57,06 | 58,88 | 00:00:00 | | 2000-06-21 | 59,37 | 166.400 | 59,50 | 57,88 | 58,00 | 00:00:00 | | 2000-06-22 | 57,25 | 164.700 | 59,87 | 56,69 | 59,37 | 00:00:00 | | 2000-06-23 | 58,38 | 258.900 | 60,00 | 56,00 | 57,25 | 00:00:00 | | 2000-06-26 | 59,19 | 163.000 | 59,25 | 56,50 | 58,12 | 00:00:00 | | 2000-06-27 | 60,75 | 335.500 | 61,00 | 58,38 | 59,06 | 00:00:00 | | 2000-06-28 | 65,00 | 778.300 | 65,63 | 61,63 | 62,00 | 00:00:00 | | 2000-06-29 | 44,62 | 639.400 | 45,88 | 42,00 | 43,56 | 00:00:00 | | 2000-06-30 | 44,81 | 393.300 | 45,81 | 44,06 | 44,37 | 00:00:00 | | 2000-07-03 | 44,00 | 115.900 | 44,75 | 43,63 | 44,69 | 00:00:00 | | 2000-07-05 | 47,13 | 562.000 | 48,75 | 43,69 | 43,75 | 00:00:00 | | 2000-07-06 | 48,81 | 575.800 | 49,62 | 45,31 | 47,00 | 00:00:00 | | 2000-07-07 | 50,69 | 882.700 | 53,06 | 48,69 | 48,75 | 00:00:00 | | 2000-07-10 | 51,75 | 697.300 | 53,37 | 49,75 | 50,94 | 00:00:00 | | 2000-07-11 | 54,63 | 588.400 | 55,00 | 51,56 | 51,75 | 00:00:00 | | 2000-07-12 | 53,06 | 515.500 | 55,31 | 51,69 | 54,81 | 00:00:00 | | 2000-07-13 | 49,44 | 664.000 | 53,25 | 49,38 | 53,25 | 00:00:00 | | 2000-07-14 | 47,63 | 557.300 | 48,81 | 45,50 | 48,75 | 00:00:00 | | 2000-07-17 | 50,00 | 303.100 | 50,87 | 46,75 | 47,37 | 00:00:00 | | 2000-07-18 | 48,62 | 268.400 | 51,25 | 48,50 | 49,81 | 00:00:00 | | 2000-07-19 | 47,37 | 248.000 | 48,69 | 46,94 | 48,69 | 00:00:00 | | 2000-07-20 | 47,44 | 106.900 | 48,38 | 47,13 | 47,37 | 00:00:00 | | 2000-07-21 | 48,38 | 136.400 | 48,87 | 47,13 | 47,19 | 00:00:00 | | 2000-07-24 | 49,44 | 270.700 | 50,44 | 48,25 | 48,25 | 00:00:00 | | 2000-07-25 | 50,87 | 261.900 | 50,87 | 48,00 | 49,44 | 00:00:00 | | 2000-07-26 | 52,13 | 267.100 | 52,44 | 49,62 | 50,87 | 00:00:00 | | 2000-07-27 | 52,38 | 172.600 | 53,50 | 51,50 | 52,06 | 00:00:00 | | 2000-07-28 | 51,81 | 140.600 | 52,25 | 51,69 | 52,19 | 00:00:00 | | 2000-07-31 | 54,00 | 203.000 | 54,00 | 51,56 | 51,75 | 00:00:00 | | 2000-08-01 | 56,44 | 282.400 | 57,50 | 53,69 | 54,00 | 00:00:00 | | 2000-08-02 | 54,69 | 808.200 | 56,00 | 50,87 | 56,00 | 00:00:00 | | 2000-08-03 | 53,88 | 400.500 | 55,31 | 51,75 | 54,44 | 00:00:00 | | 2000-08-04 | 53,19 | 258.500 | 54,75 | 52,50 | 54,12 | 00:00:00 | | 2000-08-07 | 52,88 | 357.800 | 53,62 | 52,00 | 52,63 | 00:00:00 | | 2000-08-08 | 45,75 | 1.373.000 | 52,88 | 45,00 | 52,88 | 00:00:00 | | 2000-08-09 | 76,00 | 4.282.400 | 79,00 | 45,44 | 46,44 | 00:00:00 | | 2000-08-10 | 71,47 | 5.780.700 | 79,81 | 67,00 | 71,50 | 00:00:00 | | 2000-08-11 | 72,91 | 3.131.800 | 75,38 | 69,50 | 71,50 | 00:00:00 | | 2000-08-14 | 68,09 | 2.403.400 | 72,50 | 67,50 | 71,75 | 00:00:00 | | 2000-08-15 | 65,00 | 2.254.300 | 67,50 | 63,00 | 67,50 | 00:00:00 | | 2000-08-16 | 63,00 | 991.100 | 67,44 | 62,00 | 63,38 | 00:00:00 | | 2000-08-17 | 69,37 | 1.033.400 | 69,94 | 63,19 | 63,19 | 00:00:00 | | 2000-08-18 | 72,75 | 831.800 | 73,75 | 68,62 | 69,37 | 00:00:00 | | 2000-08-21 | 74,50 | 435.600 | 75,44 | 73,25 | 74,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
