|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 81,30 | 2.326.300 | 82,15 | 80,50 | 81,10 | 00:00:00 | | 2001-08-06 | 78,95 | 961.400 | 82,00 | 78,70 | 82,00 | 00:00:00 | | 2001-08-07 | 81,91 | 2.751.100 | 82,78 | 76,75 | 77,99 | 00:00:00 | | 2001-08-08 | 80,40 | 1.398.600 | 83,45 | 80,02 | 82,14 | 00:00:00 | | 2001-08-09 | 79,00 | 1.030.300 | 81,06 | 77,25 | 80,30 | 00:00:00 | | 2001-08-10 | 79,78 | 1.255.300 | 80,39 | 78,10 | 79,25 | 00:00:00 | | 2001-08-13 | 83,34 | 911.900 | 83,51 | 80,26 | 80,50 | 00:00:00 | | 2001-08-14 | 82,55 | 866.900 | 84,60 | 81,91 | 83,58 | 00:00:00 | | 2001-08-15 | 84,35 | 951.500 | 84,81 | 82,60 | 82,75 | 00:00:00 | | 2001-08-16 | 84,60 | 1.209.800 | 85,00 | 82,25 | 84,20 | 00:00:00 | | 2001-08-17 | 85,20 | 811.600 | 85,39 | 83,65 | 84,40 | 00:00:00 | | 2001-08-20 | 85,78 | 1.538.100 | 86,90 | 84,85 | 86,15 | 00:00:00 | | 2001-08-21 | 87,42 | 1.264.000 | 88,18 | 85,89 | 86,19 | 00:00:00 | | 2001-08-22 | 85,94 | 998.800 | 87,80 | 84,05 | 87,80 | 00:00:00 | | 2001-08-23 | 88,02 | 1.069.900 | 88,79 | 85,41 | 85,94 | 00:00:00 | | 2001-08-24 | 89,32 | 842.000 | 89,90 | 87,09 | 88,85 | 00:00:00 | | 2001-08-27 | 86,52 | 1.923.500 | 88,74 | 86,01 | 88,20 | 00:00:00 | | 2001-08-28 | 88,07 | 1.652.600 | 88,30 | 85,46 | 86,55 | 00:00:00 | | 2001-08-29 | 86,75 | 821.900 | 88,07 | 86,60 | 88,07 | 00:00:00 | | 2001-08-30 | 84,33 | 1.139.200 | 87,10 | 83,70 | 86,40 | 00:00:00 | | 2001-08-31 | 83,74 | 1.000.600 | 85,26 | 81,75 | 84,35 | 00:00:00 | | 2001-09-04 | 82,70 | 1.053.900 | 84,49 | 82,36 | 83,75 | 00:00:00 | | 2001-09-05 | 83,75 | 1.019.000 | 84,98 | 82,59 | 82,95 | 00:00:00 | | 2001-09-06 | 83,51 | 603.200 | 84,40 | 82,90 | 83,60 | 00:00:00 | | 2001-09-07 | 82,23 | 697.300 | 83,40 | 81,60 | 83,40 | 00:00:00 | | 2001-09-10 | 81,20 | 776.000 | 83,15 | 81,00 | 81,53 | 00:00:00 | | 2001-09-17 | 79,59 | 889.400 | 82,08 | 79,05 | 81,10 | 00:00:00 | | 2001-09-18 | 77,21 | 918.400 | 80,30 | 76,62 | 79,64 | 00:00:00 | | 2001-09-19 | 76,00 | 1.494.000 | 78,00 | 72,10 | 77,20 | 00:00:00 | | 2001-09-20 | 72,00 | 1.321.900 | 76,25 | 71,72 | 75,80 | 00:00:00 | | 2001-09-21 | 71,25 | 1.397.700 | 71,60 | 68,52 | 71,00 | 00:00:00 | | 2001-09-24 | 70,85 | 1.355.600 | 73,35 | 68,50 | 73,00 | 00:00:00 | | 2001-09-25 | 73,65 | 679.500 | 73,65 | 70,70 | 70,85 | 00:00:00 | | 2001-09-26 | 74,25 | 588.400 | 74,75 | 72,30 | 73,65 | 00:00:00 | | 2001-09-27 | 80,15 | 1.540.100 | 80,50 | 73,84 | 73,84 | 00:00:00 | | 2001-09-28 | 79,06 | 1.610.300 | 82,81 | 78,59 | 80,14 | 00:00:00 | | 2001-10-01 | 79,76 | 756.700 | 79,90 | 78,21 | 79,07 | 00:00:00 | | 2001-10-02 | 81,59 | 822.800 | 82,06 | 78,99 | 79,56 | 00:00:00 | | 2001-10-03 | 83,40 | 1.559.500 | 85,75 | 81,65 | 81,84 | 00:00:00 | | 2001-10-04 | 83,12 | 2.466.200 | 86,00 | 81,51 | 85,90 | 00:00:00 | | 2001-10-05 | 82,82 | 1.396.100 | 84,55 | 80,35 | 83,80 | 00:00:00 | | 2001-10-08 | 84,15 | 883.100 | 84,70 | 81,26 | 82,65 | 00:00:00 | | 2001-10-09 | 83,25 | 854.100 | 85,50 | 82,60 | 84,50 | 00:00:00 | | 2001-10-10 | 83,67 | 593.600 | 83,93 | 82,70 | 83,15 | 00:00:00 | | 2001-10-11 | 84,72 | 857.000 | 85,70 | 83,80 | 85,25 | 00:00:00 | | 2001-10-12 | 87,32 | 1.250.600 | 87,75 | 83,80 | 84,32 | 00:00:00 | | 2001-10-15 | 86,82 | 1.316.000 | 87,30 | 85,75 | 86,85 | 00:00:00 | | 2001-10-16 | 88,20 | 1.288.100 | 88,70 | 86,57 | 86,75 | 00:00:00 | | 2001-10-17 | 86,80 | 1.865.500 | 90,00 | 85,50 | 89,90 | 00:00:00 | | 2001-10-18 | 85,00 | 980.600 | 86,47 | 84,03 | 85,30 | 00:00:00 | | 2001-10-19 | 84,90 | 702.400 | 85,75 | 83,77 | 84,85 | 00:00:00 | | 2001-10-22 | 87,40 | 813.400 | 87,90 | 84,91 | 85,00 | 00:00:00 | | 2001-10-23 | 79,55 | 5.106.800 | 88,75 | 78,95 | 88,40 | 00:00:00 | | 2001-10-24 | 75,70 | 5.934.800 | 79,80 | 75,07 | 79,69 | 00:00:00 | | 2001-10-25 | 75,71 | 1.835.300 | 76,80 | 74,85 | 74,90 | 00:00:00 | | 2001-10-26 | 76,00 | 1.610.600 | 76,58 | 75,16 | 76,00 | 00:00:00 | | 2001-10-29 | 76,08 | 1.521.000 | 77,40 | 75,21 | 76,05 | 00:00:00 | | 2001-10-30 | 73,90 | 1.591.900 | 76,00 | 72,80 | 76,00 | 00:00:00 | | 2001-10-31 | 72,80 | 1.503.900 | 74,95 | 71,80 | 74,00 | 00:00:00 | | 2001-11-01 | 70,53 | 2.765.500 | 73,00 | 70,50 | 72,79 | 00:00:00 | | 2001-11-02 | 70,99 | 1.902.800 | 71,90 | 70,05 | 70,67 | 00:00:00 | | 2001-11-05 | 69,84 | 1.777.500 | 71,55 | 69,00 | 70,99 | 00:00:00 | | 2001-11-06 | 70,75 | 2.121.100 | 71,90 | 69,49 | 69,80 | 00:00:00 | | 2001-11-07 | 70,55 | 1.163.500 | 72,60 | 70,30 | 70,72 | 00:00:00 | | 2001-11-08 | 66,68 | 2.540.500 | 70,99 | 65,50 | 70,35 | 00:00:00 | | 2001-11-09 | 67,65 | 1.387.800 | 68,62 | 66,30 | 66,68 | 00:00:00 | | 2001-11-12 | 68,11 | 1.484.800 | 69,50 | 66,63 | 67,80 | 00:00:00 | | 2001-11-13 | 62,49 | 5.426.100 | 66,68 | 62,17 | 66,00 | 00:00:00 | | 2001-11-14 | 64,06 | 5.190.500 | 64,70 | 59,21 | 62,05 | 00:00:00 | | 2001-11-15 | 65,00 | 2.617.000 | 65,90 | 63,70 | 63,90 | 00:00:00 | | 2001-11-16 | 65,19 | 1.285.900 | 66,00 | 64,68 | 65,00 | 00:00:00 | | 2001-11-19 | 68,41 | 2.186.300 | 68,85 | 65,20 | 66,50 | 00:00:00 | | 2001-11-20 | 69,23 | 1.860.100 | 69,84 | 67,41 | 68,42 | 00:00:00 | | 2001-11-21 | 69,70 | 932.600 | 69,98 | 67,80 | 69,29 | 00:00:00 | | 2001-11-23 | 69,86 | 246.800 | 69,95 | 68,60 | 69,50 | 00:00:00 | | 2001-11-26 | 73,31 | 2.083.500 | 73,80 | 69,80 | 70,00 | 00:00:00 | | 2001-11-27 | 75,00 | 2.407.300 | 75,50 | 71,99 | 74,05 | 00:00:00 | | 2001-11-28 | 72,36 | 1.167.100 | 75,25 | 71,90 | 74,75 | 00:00:00 | | 2001-11-29 | 73,91 | 863.300 | 74,50 | 72,50 | 72,50 | 00:00:00 | | 2001-11-30 | 73,05 | 473.000 | 74,20 | 73,05 | 73,86 | 00:00:00 | | 2001-12-03 | 73,89 | 823.700 | 74,25 | 72,82 | 73,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
