|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 53,30 | 615.400 | 55,00 | 52,64 | 52,69 | 00:00:00 | | 2001-04-11 | 52,05 | 309.400 | 53,65 | 51,90 | 53,40 | 00:00:00 | | 2001-04-12 | 53,93 | 474.100 | 54,16 | 52,00 | 52,23 | 00:00:00 | | 2001-04-16 | 52,43 | 294.800 | 54,00 | 52,35 | 53,95 | 00:00:00 | | 2001-04-17 | 53,45 | 266.400 | 53,75 | 52,00 | 52,00 | 00:00:00 | | 2001-04-18 | 55,38 | 669.400 | 58,00 | 53,60 | 58,00 | 00:00:00 | | 2001-04-19 | 55,85 | 377.300 | 56,26 | 54,00 | 54,63 | 00:00:00 | | 2001-04-20 | 53,68 | 541.100 | 55,85 | 52,70 | 55,84 | 00:00:00 | | 2001-04-23 | 52,43 | 331.000 | 53,45 | 52,19 | 53,45 | 00:00:00 | | 2001-04-24 | 50,50 | 548.300 | 53,00 | 49,58 | 53,00 | 00:00:00 | | 2001-04-25 | 52,65 | 322.900 | 53,00 | 50,00 | 50,43 | 00:00:00 | | 2001-04-26 | 53,21 | 226.800 | 53,95 | 52,22 | 52,75 | 00:00:00 | | 2001-04-27 | 55,75 | 334.600 | 55,89 | 52,72 | 52,98 | 00:00:00 | | 2001-04-30 | 57,95 | 606.800 | 58,50 | 55,75 | 55,75 | 00:00:00 | | 2001-05-01 | 56,86 | 403.000 | 58,25 | 56,27 | 58,02 | 00:00:00 | | 2001-05-02 | 56,53 | 696.800 | 57,05 | 55,60 | 57,00 | 00:00:00 | | 2001-05-03 | 56,77 | 344.900 | 56,81 | 55,65 | 56,38 | 00:00:00 | | 2001-05-04 | 57,07 | 749.000 | 57,17 | 54,25 | 55,58 | 00:00:00 | | 2001-05-07 | 57,81 | 372.800 | 58,40 | 56,26 | 57,00 | 00:00:00 | | 2001-05-08 | 57,39 | 249.100 | 58,12 | 56,44 | 57,70 | 00:00:00 | | 2001-05-09 | 57,22 | 1.044.200 | 58,33 | 55,25 | 57,20 | 00:00:00 | | 2001-05-10 | 56,09 | 1.624.300 | 59,50 | 56,00 | 58,22 | 00:00:00 | | 2001-05-11 | 57,04 | 382.000 | 57,69 | 56,15 | 56,15 | 00:00:00 | | 2001-05-14 | 57,18 | 392.600 | 57,25 | 55,85 | 56,89 | 00:00:00 | | 2001-05-15 | 56,11 | 726.100 | 57,04 | 55,91 | 56,95 | 00:00:00 | | 2001-05-16 | 57,93 | 469.600 | 58,20 | 55,85 | 56,10 | 00:00:00 | | 2001-05-17 | 58,73 | 1.408.300 | 59,89 | 57,40 | 57,80 | 00:00:00 | | 2001-05-18 | 59,62 | 396.700 | 59,82 | 58,20 | 58,72 | 00:00:00 | | 2001-05-21 | 61,20 | 734.400 | 61,20 | 59,41 | 59,62 | 00:00:00 | | 2001-05-22 | 63,11 | 1.031.600 | 63,50 | 60,85 | 62,10 | 00:00:00 | | 2001-05-23 | 64,60 | 2.920.300 | 65,90 | 63,20 | 63,20 | 00:00:00 | | 2001-05-24 | 65,40 | 789.100 | 66,40 | 64,85 | 64,85 | 00:00:00 | | 2001-05-25 | 66,02 | 325.600 | 66,60 | 65,80 | 66,55 | 00:00:00 | | 2001-05-29 | 68,25 | 644.000 | 68,50 | 65,78 | 66,00 | 00:00:00 | | 2001-05-30 | 67,70 | 852.800 | 68,49 | 67,40 | 68,00 | 00:00:00 | | 2001-05-31 | 71,27 | 1.901.500 | 72,45 | 70,50 | 71,25 | 00:00:00 | | 2001-06-01 | 73,87 | 1.063.100 | 74,43 | 70,91 | 71,04 | 00:00:00 | | 2001-06-04 | 72,91 | 1.450.600 | 73,35 | 72,12 | 73,20 | 00:00:00 | | 2001-06-05 | 76,16 | 1.543.000 | 76,47 | 72,85 | 72,91 | 00:00:00 | | 2001-06-06 | 75,45 | 751.300 | 76,15 | 74,90 | 76,15 | 00:00:00 | | 2001-06-07 | 77,01 | 793.100 | 77,15 | 74,85 | 75,40 | 00:00:00 | | 2001-06-08 | 76,41 | 475.600 | 77,01 | 76,00 | 77,01 | 00:00:00 | | 2001-06-11 | 74,10 | 871.900 | 76,50 | 73,50 | 75,80 | 00:00:00 | | 2001-06-12 | 72,07 | 1.478.200 | 74,01 | 68,60 | 74,00 | 00:00:00 | | 2001-06-13 | 72,05 | 625.500 | 73,90 | 71,51 | 72,02 | 00:00:00 | | 2001-06-14 | 70,90 | 495.000 | 72,59 | 70,41 | 72,00 | 00:00:00 | | 2001-06-15 | 71,40 | 263.900 | 72,10 | 70,45 | 70,75 | 00:00:00 | | 2001-06-18 | 72,54 | 318.200 | 73,73 | 71,41 | 71,41 | 00:00:00 | | 2001-06-19 | 72,90 | 347.200 | 73,75 | 72,43 | 73,00 | 00:00:00 | | 2001-06-20 | 74,70 | 622.100 | 75,50 | 72,75 | 72,85 | 00:00:00 | | 2001-06-21 | 73,92 | 417.800 | 75,00 | 73,50 | 74,95 | 00:00:00 | | 2001-06-22 | 70,35 | 988.000 | 73,01 | 69,29 | 73,00 | 00:00:00 | | 2001-06-25 | 68,58 | 694.800 | 70,20 | 67,30 | 70,20 | 00:00:00 | | 2001-06-26 | 68,60 | 603.200 | 69,20 | 67,76 | 68,35 | 00:00:00 | | 2001-06-27 | 68,95 | 598.300 | 69,91 | 68,60 | 68,60 | 00:00:00 | | 2001-06-28 | 71,44 | 465.300 | 72,39 | 68,69 | 68,95 | 00:00:00 | | 2001-06-29 | 69,20 | 3.084.100 | 71,00 | 68,50 | 70,00 | 00:00:00 | | 2001-07-02 | 69,70 | 803.000 | 70,70 | 68,40 | 70,65 | 00:00:00 | | 2001-07-03 | 70,44 | 444.600 | 71,05 | 69,55 | 69,82 | 00:00:00 | | 2001-07-05 | 69,10 | 483.300 | 70,30 | 68,95 | 70,29 | 00:00:00 | | 2001-07-06 | 67,01 | 959.000 | 68,80 | 65,70 | 68,80 | 00:00:00 | | 2001-07-09 | 67,50 | 437.400 | 68,81 | 67,00 | 67,00 | 00:00:00 | | 2001-07-10 | 64,70 | 916.400 | 67,53 | 63,50 | 67,50 | 00:00:00 | | 2001-07-11 | 66,00 | 5.312.500 | 68,60 | 62,00 | 66,70 | 00:00:00 | | 2001-07-12 | 72,75 | 3.519.200 | 73,50 | 67,00 | 67,25 | 00:00:00 | | 2001-07-13 | 73,64 | 1.598.800 | 75,00 | 70,60 | 72,44 | 00:00:00 | | 2001-07-16 | 73,77 | 827.300 | 74,25 | 72,34 | 73,60 | 00:00:00 | | 2001-07-17 | 73,75 | 1.087.400 | 74,70 | 72,50 | 73,66 | 00:00:00 | | 2001-07-18 | 79,50 | 2.953.100 | 80,50 | 72,90 | 73,60 | 00:00:00 | | 2001-07-19 | 80,75 | 1.989.700 | 81,50 | 78,04 | 81,25 | 00:00:00 | | 2001-07-20 | 86,69 | 2.224.100 | 87,00 | 80,00 | 80,70 | 00:00:00 | | 2001-07-23 | 84,30 | 1.572.300 | 86,50 | 83,93 | 86,00 | 00:00:00 | | 2001-07-24 | 82,28 | 1.011.400 | 83,75 | 81,50 | 83,70 | 00:00:00 | | 2001-07-25 | 85,78 | 982.600 | 85,95 | 82,36 | 82,36 | 00:00:00 | | 2001-07-26 | 84,25 | 1.486.100 | 87,84 | 83,80 | 85,53 | 00:00:00 | | 2001-07-27 | 85,78 | 938.500 | 86,79 | 83,80 | 84,30 | 00:00:00 | | 2001-07-30 | 89,38 | 2.004.100 | 89,99 | 85,45 | 85,78 | 00:00:00 | | 2001-07-31 | 85,88 | 2.701.600 | 90,60 | 85,30 | 89,95 | 00:00:00 | | 2001-08-01 | 85,04 | 1.137.600 | 87,90 | 84,31 | 85,20 | 00:00:00 | | 2001-08-02 | 80,73 | 2.080.600 | 85,65 | 80,00 | 85,20 | 00:00:00 | | 2001-08-03 | 81,30 | 2.326.300 | 82,15 | 80,50 | 81,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
