|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 74,50 | 435.600 | 75,44 | 73,25 | 74,25 | 00:00:00 | | 2000-08-22 | 73,12 | 695.900 | 76,25 | 72,19 | 75,25 | 00:00:00 | | 2000-08-23 | 71,56 | 458.800 | 72,63 | 69,56 | 72,00 | 00:00:00 | | 2000-08-24 | 74,13 | 417.400 | 74,69 | 71,88 | 72,00 | 00:00:00 | | 2000-08-25 | 73,00 | 532.600 | 75,94 | 72,69 | 74,06 | 00:00:00 | | 2000-08-28 | 32,19 | 11.211 | 32,89 | 31,22 | 31,78 | 00:00:00 | | 2000-08-29 | 32,11 | 3.856 | 32,22 | 31,75 | 32,03 | 00:00:00 | | 2000-08-30 | 71,69 | 313.400 | 73,69 | 71,50 | 71,75 | 00:00:00 | | 2000-08-31 | 71,00 | 539.600 | 73,62 | 71,00 | 71,44 | 00:00:00 | | 2000-09-01 | 71,25 | 154.100 | 71,69 | 70,94 | 71,37 | 00:00:00 | | 2000-09-05 | 69,06 | 427.700 | 71,06 | 68,44 | 71,00 | 00:00:00 | | 2000-09-06 | 69,19 | 528.100 | 70,00 | 68,31 | 69,31 | 00:00:00 | | 2000-09-07 | 73,56 | 439.600 | 73,94 | 69,19 | 69,19 | 00:00:00 | | 2000-09-08 | 75,50 | 594.200 | 76,25 | 73,31 | 73,56 | 00:00:00 | | 2000-09-11 | 74,25 | 232.000 | 76,00 | 73,69 | 75,75 | 00:00:00 | | 2000-09-12 | 73,69 | 377.600 | 76,25 | 73,37 | 74,00 | 00:00:00 | | 2000-09-13 | 73,69 | 444.800 | 75,25 | 72,38 | 73,94 | 00:00:00 | | 2000-09-14 | 77,50 | 685.800 | 80,12 | 73,56 | 73,75 | 00:00:00 | | 2000-09-15 | 73,00 | 893.500 | 75,00 | 72,38 | 73,06 | 00:00:00 | | 2000-09-18 | 71,25 | 349.400 | 74,56 | 71,12 | 74,00 | 00:00:00 | | 2000-09-19 | 70,58 | 714.400 | 71,37 | 70,19 | 71,19 | 00:00:00 | | 2000-09-20 | 67,00 | 1.316.900 | 71,12 | 66,75 | 71,12 | 00:00:00 | | 2000-09-21 | 65,00 | 1.667.900 | 67,19 | 63,63 | 67,00 | 00:00:00 | | 2000-09-22 | 68,06 | 584.100 | 68,25 | 64,31 | 65,00 | 00:00:00 | | 2000-09-25 | 69,25 | 530.800 | 70,25 | 67,81 | 67,81 | 00:00:00 | | 2000-09-26 | 66,00 | 290.500 | 69,69 | 65,37 | 69,12 | 00:00:00 | | 2000-09-27 | 65,81 | 242.800 | 67,44 | 65,75 | 66,38 | 00:00:00 | | 2000-09-28 | 68,38 | 562.300 | 68,69 | 65,50 | 65,50 | 00:00:00 | | 2000-09-29 | 66,31 | 463.700 | 68,25 | 66,31 | 68,13 | 00:00:00 | | 2000-10-02 | 65,19 | 221.800 | 66,81 | 64,50 | 66,06 | 00:00:00 | | 2000-10-03 | 64,31 | 276.100 | 67,38 | 64,12 | 65,19 | 00:00:00 | | 2000-10-04 | 61,88 | 820.100 | 65,44 | 61,50 | 64,19 | 00:00:00 | | 2000-10-05 | 61,75 | 426.800 | 62,50 | 60,00 | 61,94 | 00:00:00 | | 2000-10-06 | 61,19 | 314.100 | 63,00 | 60,63 | 61,56 | 00:00:00 | | 2000-10-09 | 59,13 | 329.200 | 61,50 | 58,25 | 61,44 | 00:00:00 | | 2000-10-10 | 57,81 | 701.300 | 60,25 | 55,75 | 59,13 | 00:00:00 | | 2000-10-11 | 65,94 | 948.800 | 67,38 | 57,94 | 57,94 | 00:00:00 | | 2000-10-12 | 62,12 | 952.200 | 71,88 | 62,12 | 65,94 | 00:00:00 | | 2000-10-13 | 62,94 | 412.900 | 64,37 | 62,94 | 63,00 | 00:00:00 | | 2000-10-16 | 65,25 | 358.400 | 65,88 | 63,88 | 64,25 | 00:00:00 | | 2000-10-17 | 65,00 | 303.100 | 65,31 | 64,56 | 65,19 | 00:00:00 | | 2000-10-18 | 66,31 | 362.500 | 66,94 | 64,00 | 64,75 | 00:00:00 | | 2000-10-19 | 69,37 | 1.098.200 | 73,00 | 69,31 | 70,50 | 00:00:00 | | 2000-10-20 | 70,38 | 190.600 | 71,19 | 69,37 | 69,37 | 00:00:00 | | 2000-10-23 | 69,31 | 351.400 | 70,50 | 68,19 | 70,13 | 00:00:00 | | 2000-10-24 | 64,19 | 2.917.600 | 71,12 | 58,19 | 70,25 | 00:00:00 | | 2000-10-25 | 65,00 | 651.600 | 65,63 | 63,88 | 64,37 | 00:00:00 | | 2000-10-26 | 62,00 | 467.600 | 65,00 | 61,63 | 65,00 | 00:00:00 | | 2000-10-27 | 61,69 | 209.000 | 63,94 | 61,25 | 62,25 | 00:00:00 | | 2000-10-30 | 62,06 | 380.000 | 63,00 | 60,81 | 61,50 | 00:00:00 | | 2000-10-31 | 63,12 | 379.100 | 63,38 | 60,50 | 61,06 | 00:00:00 | | 2000-11-01 | 63,50 | 230.200 | 64,94 | 62,75 | 62,88 | 00:00:00 | | 2000-11-02 | 64,75 | 215.300 | 65,00 | 63,44 | 63,63 | 00:00:00 | | 2000-11-03 | 64,75 | 392.400 | 65,44 | 63,94 | 64,75 | 00:00:00 | | 2000-11-06 | 67,19 | 494.100 | 67,62 | 64,25 | 65,00 | 00:00:00 | | 2000-11-07 | 66,38 | 167.200 | 68,13 | 65,75 | 67,00 | 00:00:00 | | 2000-11-08 | 65,13 | 214.600 | 68,44 | 65,06 | 66,13 | 00:00:00 | | 2000-11-09 | 66,00 | 427.700 | 66,44 | 64,50 | 65,31 | 00:00:00 | | 2000-11-10 | 65,50 | 264.800 | 66,75 | 65,00 | 65,75 | 00:00:00 | | 2000-11-13 | 63,19 | 433.600 | 65,13 | 60,63 | 65,13 | 00:00:00 | | 2000-11-14 | 63,56 | 347.200 | 64,37 | 62,44 | 63,19 | 00:00:00 | | 2000-11-15 | 65,50 | 487.400 | 66,00 | 63,63 | 63,63 | 00:00:00 | | 2000-11-16 | 65,88 | 372.800 | 68,25 | 65,37 | 65,75 | 00:00:00 | | 2000-11-17 | 64,87 | 136.600 | 67,12 | 64,87 | 65,88 | 00:00:00 | | 2000-11-20 | 61,88 | 419.200 | 65,31 | 60,75 | 64,62 | 00:00:00 | | 2000-11-21 | 55,50 | 891.200 | 61,88 | 55,50 | 61,88 | 00:00:00 | | 2000-11-22 | 56,00 | 681.800 | 57,00 | 54,19 | 55,00 | 00:00:00 | | 2000-11-24 | 57,06 | 220.000 | 57,25 | 56,13 | 56,13 | 00:00:00 | | 2000-11-27 | 59,81 | 534.400 | 59,81 | 56,88 | 57,06 | 00:00:00 | | 2000-11-28 | 58,00 | 222.500 | 60,63 | 57,50 | 59,69 | 00:00:00 | | 2000-11-29 | 59,31 | 244.600 | 60,31 | 57,87 | 58,00 | 00:00:00 | | 2000-11-30 | 60,31 | 389.700 | 61,38 | 60,00 | 60,00 | 00:00:00 | | 2000-12-01 | 63,94 | 431.600 | 64,75 | 59,31 | 60,06 | 00:00:00 | | 2000-12-04 | 61,75 | 492.500 | 64,75 | 61,75 | 64,12 | 00:00:00 | | 2000-12-05 | 63,44 | 215.800 | 64,44 | 61,88 | 62,00 | 00:00:00 | | 2000-12-06 | 67,62 | 667.600 | 68,00 | 64,00 | 64,00 | 00:00:00 | | 2000-12-07 | 70,31 | 826.400 | 72,94 | 69,00 | 69,00 | 00:00:00 | | 2000-12-08 | 72,63 | 831.800 | 73,50 | 71,31 | 71,31 | 00:00:00 | | 2000-12-11 | 70,75 | 3.155.000 | 73,37 | 70,63 | 72,38 | 00:00:00 | | 2000-12-12 | 69,87 | 498.800 | 72,56 | 69,31 | 70,31 | 00:00:00 | | 2000-12-13 | 69,75 | 437.200 | 70,19 | 68,38 | 69,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
