|
 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 | | 2006-01-20 | 64,85 | 506.600 | 65,40 | 64,12 | 65,22 | 00:00:00 | | 2006-01-23 | 64,57 | 748.800 | 66,45 | 64,40 | 65,85 | 00:00:00 | | 2006-01-24 | 63,63 | 1.204.900 | 64,39 | 62,32 | 64,00 | 00:00:00 | | 2006-01-25 | 63,53 | 688.000 | 64,20 | 62,84 | 64,15 | 00:00:00 | | 2006-01-26 | 63,65 | 677.300 | 64,00 | 63,25 | 63,47 | 00:00:00 | | 2006-01-27 | 66,14 | 1.490.000 | 66,86 | 63,36 | 63,90 | 00:00:00 | | 2006-01-30 | 64,40 | 951.400 | 65,70 | 64,25 | 65,50 | 00:00:00 | | 2006-01-31 | 65,58 | 764.500 | 65,81 | 64,15 | 64,15 | 00:00:00 | | 2006-02-01 | 65,67 | 496.000 | 66,38 | 65,13 | 65,85 | 00:00:00 | | 2006-02-02 | 66,55 | 817.800 | 66,63 | 65,30 | 65,50 | 00:00:00 | | 2006-02-03 | 66,98 | 874.300 | 67,73 | 65,70 | 65,70 | 00:00:00 | | 2006-02-06 | 67,50 | 793.000 | 67,50 | 64,59 | 65,70 | 00:00:00 | | 2006-02-07 | 68,70 | 2.363.800 | 70,25 | 67,90 | 69,00 | 00:00:00 | | 2006-02-08 | 68,57 | 1.318.400 | 68,70 | 67,02 | 67,02 | 00:00:00 | | 2006-02-09 | 68,59 | 778.700 | 69,11 | 68,34 | 68,75 | 00:00:00 | | 2006-02-10 | 66,37 | 1.293.900 | 68,90 | 65,90 | 68,90 | 00:00:00 | | 2006-02-13 | 66,93 | 724.700 | 67,42 | 65,90 | 65,90 | 00:00:00 | | 2006-02-14 | 66,08 | 791.600 | 66,57 | 65,54 | 66,15 | 00:00:00 | | 2006-02-15 | 66,22 | 822.600 | 66,58 | 65,55 | 65,60 | 00:00:00 | | 2006-02-16 | 66,55 | 759.600 | 66,61 | 65,86 | 66,22 | 00:00:00 | | 2006-02-17 | 66,40 | 895.600 | 66,99 | 66,00 | 66,85 | 00:00:00 | | 2006-02-21 | 64,89 | 799.300 | 66,37 | 64,76 | 66,25 | 00:00:00 | | 2006-02-22 | 67,04 | 2.568.600 | 67,21 | 66,05 | 66,14 | 00:00:00 | | 2006-02-23 | 66,98 | 1.061.400 | 67,21 | 66,46 | 67,15 | 00:00:00 | | 2006-02-24 | 66,80 | 13.708.500 | 67,42 | 66,76 | 66,99 | 00:00:00 | | 2006-02-27 | 67,23 | 1.513.700 | 67,86 | 66,81 | 66,84 | 00:00:00 | | 2006-02-28 | 67,18 | 1.185.500 | 67,60 | 66,49 | 67,23 | 00:00:00 | | 2006-03-01 | 66,40 | 1.672.400 | 67,25 | 66,00 | 66,85 | 00:00:00 | | 2006-03-02 | 66,32 | 1.372.800 | 66,40 | 65,79 | 66,39 | 00:00:00 | | 2006-03-03 | 66,25 | 969.900 | 67,20 | 66,00 | 66,12 | 00:00:00 | | 2006-03-06 | 66,00 | 726.300 | 67,18 | 65,89 | 66,85 | 00:00:00 | | 2006-03-07 | 65,97 | 780.000 | 66,48 | 65,63 | 66,00 | 00:00:00 | | 2006-03-08 | 65,19 | 730.700 | 65,65 | 64,78 | 65,42 | 00:00:00 | | 2006-03-09 | 65,37 | 995.100 | 65,89 | 65,00 | 65,20 | 00:00:00 | | 2006-03-10 | 64,78 | 650.300 | 65,45 | 64,68 | 65,30 | 00:00:00 | | 2006-03-13 | 64,45 | 677.400 | 65,15 | 64,02 | 64,85 | 00:00:00 | | 2006-03-14 | 63,74 | 911.100 | 64,45 | 63,40 | 64,45 | 00:00:00 | | 2006-03-15 | 63,38 | 1.027.300 | 64,05 | 62,81 | 63,90 | 00:00:00 | | 2006-03-16 | 62,33 | 1.042.100 | 63,38 | 62,33 | 63,14 | 00:00:00 | | 2006-03-17 | 61,57 | 2.147.800 | 62,20 | 60,83 | 61,86 | 00:00:00 | | 2006-03-20 | 63,53 | 1.320.900 | 64,00 | 62,15 | 62,15 | 00:00:00 | | 2006-03-21 | 65,59 | 2.060.200 | 66,65 | 65,24 | 66,00 | 00:00:00 | | 2006-03-22 | 64,68 | 902.600 | 65,26 | 64,56 | 65,20 | 00:00:00 | | 2006-03-23 | 64,11 | 847.100 | 64,68 | 63,77 | 64,68 | 00:00:00 | | 2006-03-24 | 63,81 | 538.900 | 64,09 | 63,20 | 63,70 | 00:00:00 | | 2006-03-27 | 63,78 | 497.000 | 64,42 | 63,52 | 64,15 | 00:00:00 | | 2006-03-28 | 62,60 | 674.200 | 63,78 | 62,35 | 63,60 | 00:00:00 | | 2006-03-29 | 63,18 | 515.400 | 63,65 | 62,61 | 62,61 | 00:00:00 | | 2006-03-30 | 62,64 | 743.700 | 64,00 | 62,58 | 63,50 | 00:00:00 | | 2006-03-31 | 62,98 | 751.300 | 63,46 | 62,68 | 62,90 | 00:00:00 | | 2006-04-03 | 63,15 | 811.100 | 63,47 | 62,56 | 63,00 | 00:00:00 | | 2006-04-04 | 63,54 | 641.400 | 63,59 | 62,88 | 63,15 | 00:00:00 | | 2006-04-05 | 64,12 | 675.800 | 64,51 | 63,51 | 63,95 | 00:00:00 | | 2006-04-06 | 63,74 | 733.700 | 63,79 | 62,84 | 63,65 | 00:00:00 | | 2006-04-07 | 61,01 | 875.700 | 63,89 | 61,01 | 63,70 | 00:00:00 | | 2006-04-10 | 61,55 | 688.700 | 61,95 | 60,72 | 61,70 | 00:00:00 | | 2006-04-11 | 60,79 | 845.100 | 61,79 | 59,76 | 61,56 | 00:00:00 | | 2006-04-12 | 60,84 | 1.106.900 | 61,60 | 60,30 | 60,75 | 00:00:00 | | 2006-04-13 | 61,56 | 560.400 | 61,73 | 60,30 | 60,50 | 00:00:00 | | 2006-04-17 | 60,80 | 366.900 | 61,61 | 60,41 | 61,31 | 00:00:00 | | 2006-04-18 | 60,96 | 553.800 | 61,20 | 60,35 | 61,05 | 00:00:00 | | 2006-04-19 | 61,91 | 1.257.700 | 62,13 | 60,79 | 62,00 | 00:00:00 | | 2006-04-20 | 61,52 | 678.700 | 61,86 | 61,10 | 61,80 | 00:00:00 | | 2006-04-21 | 61,49 | 910.500 | 61,69 | 61,00 | 61,52 | 00:00:00 | | 2006-04-24 | 60,69 | 685.600 | 61,25 | 60,49 | 61,20 | 00:00:00 | | 2006-04-25 | 59,45 | 1.351.100 | 60,00 | 58,43 | 60,00 | 00:00:00 | | 2006-04-26 | 59,41 | 492.800 | 60,10 | 59,23 | 59,45 | 00:00:00 | | 2006-04-27 | 59,68 | 653.200 | 60,02 | 58,65 | 58,65 | 00:00:00 | | 2006-04-28 | 60,55 | 623.600 | 60,72 | 59,60 | 59,70 | 00:00:00 | | 2006-05-01 | 60,79 | 851.000 | 61,12 | 60,40 | 61,10 | 00:00:00 | | 2006-05-02 | 61,25 | 817.600 | 61,81 | 60,81 | 60,81 | 00:00:00 | | 2006-05-03 | 60,41 | 744.400 | 61,18 | 60,28 | 61,00 | 00:00:00 | | 2006-05-04 | 57,05 | 2.605.900 | 59,41 | 56,97 | 59,30 | 00:00:00 | | 2006-05-05 | 56,33 | 2.226.500 | 58,06 | 55,89 | 58,06 | 00:00:00 | | 2006-05-08 | 56,75 | 1.365.600 | 57,24 | 56,34 | 56,34 | 00:00:00 | | 2006-05-09 | 55,83 | 1.315.500 | 56,06 | 55,40 | 55,56 | 00:00:00 | | 2006-05-10 | 54,17 | 2.385.500 | 55,49 | 54,06 | 55,00 | 00:00:00 | | 2006-05-11 | 53,64 | 1.661.000 | 54,15 | 53,12 | 53,82 | 00:00:00 | | 2006-05-12 | 50,98 | 5.736.500 | 51,68 | 47,69 | 51,00 | 00:00:00 | | 2006-05-15 | 50,35 | 2.355.700 | 50,83 | 49,44 | 49,50 | 00:00:00 | | 2006-05-16 | 49,95 | 1.435.400 | 50,65 | 49,95 | 50,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
