|
 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 | | 2002-04-01 | 67,49 | 547.000 | 67,70 | 65,80 | 66,20 | 00:00:00 | | 2002-04-02 | 66,81 | 481.500 | 67,80 | 66,76 | 67,40 | 00:00:00 | | 2002-04-03 | 66,10 | 423.200 | 67,01 | 65,45 | 66,80 | 00:00:00 | | 2002-04-04 | 65,90 | 431.100 | 66,40 | 65,27 | 65,70 | 00:00:00 | | 2002-04-05 | 64,87 | 1.001.000 | 66,55 | 63,82 | 66,40 | 00:00:00 | | 2002-04-08 | 66,03 | 626.200 | 66,14 | 64,50 | 64,70 | 00:00:00 | | 2002-04-09 | 64,59 | 326.500 | 66,03 | 64,40 | 66,03 | 00:00:00 | | 2002-04-10 | 67,65 | 770.600 | 67,99 | 64,35 | 64,35 | 00:00:00 | | 2002-04-11 | 66,89 | 617.400 | 67,95 | 66,56 | 67,60 | 00:00:00 | | 2002-04-12 | 65,38 | 883.100 | 67,50 | 64,40 | 66,89 | 00:00:00 | | 2002-04-15 | 66,83 | 545.200 | 66,93 | 64,25 | 64,80 | 00:00:00 | | 2002-04-16 | 66,63 | 381.400 | 67,29 | 66,35 | 66,58 | 00:00:00 | | 2002-04-17 | 65,02 | 382.300 | 66,90 | 64,75 | 66,71 | 00:00:00 | | 2002-04-18 | 67,15 | 584.800 | 67,20 | 65,00 | 65,00 | 00:00:00 | | 2002-04-19 | 67,38 | 426.400 | 68,30 | 67,05 | 67,60 | 00:00:00 | | 2002-04-22 | 66,92 | 343.600 | 67,50 | 66,32 | 67,50 | 00:00:00 | | 2002-04-23 | 66,43 | 340.000 | 67,15 | 66,00 | 66,92 | 00:00:00 | | 2002-04-24 | 67,98 | 811.100 | 69,65 | 66,72 | 66,80 | 00:00:00 | | 2002-04-25 | 66,62 | 588.800 | 68,60 | 65,50 | 68,00 | 00:00:00 | | 2002-04-26 | 66,14 | 400.300 | 66,80 | 65,31 | 66,62 | 00:00:00 | | 2002-04-29 | 66,00 | 682.400 | 66,55 | 65,01 | 66,14 | 00:00:00 | | 2002-04-30 | 66,65 | 819.200 | 66,65 | 64,80 | 65,85 | 00:00:00 | | 2002-05-01 | 68,15 | 578.900 | 68,20 | 66,20 | 66,45 | 00:00:00 | | 2002-05-02 | 68,30 | 465.800 | 68,59 | 67,21 | 68,15 | 00:00:00 | | 2002-05-03 | 67,45 | 632.900 | 67,95 | 66,55 | 67,30 | 00:00:00 | | 2002-05-06 | 65,49 | 605.500 | 67,50 | 65,26 | 67,20 | 00:00:00 | | 2002-05-07 | 63,08 | 2.176.400 | 65,49 | 61,60 | 65,49 | 00:00:00 | | 2002-05-08 | 66,61 | 2.415.800 | 67,12 | 65,33 | 66,50 | 00:00:00 | | 2002-05-09 | 65,23 | 697.300 | 66,92 | 65,15 | 66,61 | 00:00:00 | | 2002-05-10 | 64,49 | 980.800 | 65,38 | 63,82 | 65,30 | 00:00:00 | | 2002-05-13 | 65,15 | 683.300 | 65,60 | 64,48 | 64,49 | 00:00:00 | | 2002-05-14 | 67,15 | 758.700 | 67,97 | 66,00 | 66,00 | 00:00:00 | | 2002-05-15 | 68,75 | 729.200 | 69,84 | 67,25 | 67,25 | 00:00:00 | | 2002-05-16 | 68,50 | 529.400 | 68,89 | 67,30 | 68,70 | 00:00:00 | | 2002-05-17 | 68,96 | 677.200 | 69,20 | 68,50 | 68,75 | 00:00:00 | | 2002-05-20 | 71,25 | 1.054.400 | 71,96 | 69,00 | 69,00 | 00:00:00 | | 2002-05-21 | 69,90 | 460.600 | 71,50 | 69,50 | 71,30 | 00:00:00 | | 2002-05-22 | 70,20 | 417.400 | 70,70 | 69,50 | 69,50 | 00:00:00 | | 2002-05-23 | 70,70 | 646.000 | 70,80 | 70,00 | 70,45 | 00:00:00 | | 2002-05-24 | 70,35 | 931.700 | 72,35 | 70,20 | 71,25 | 00:00:00 | | 2002-05-28 | 70,37 | 401.800 | 70,60 | 69,87 | 70,30 | 00:00:00 | | 2002-05-29 | 70,50 | 364.300 | 70,90 | 69,90 | 70,20 | 00:00:00 | | 2002-05-30 | 69,54 | 617.800 | 70,10 | 69,05 | 70,00 | 00:00:00 | | 2002-05-31 | 66,54 | 2.895.100 | 69,00 | 66,54 | 69,00 | 00:00:00 | | 2002-06-03 | 64,21 | 1.610.300 | 66,55 | 64,20 | 66,54 | 00:00:00 | | 2002-06-04 | 63,88 | 1.251.700 | 64,35 | 63,05 | 63,40 | 00:00:00 | | 2002-06-05 | 65,70 | 980.800 | 66,00 | 63,90 | 63,90 | 00:00:00 | | 2002-06-06 | 64,10 | 483.100 | 65,53 | 63,70 | 65,25 | 00:00:00 | | 2002-06-07 | 65,72 | 394.600 | 65,80 | 63,36 | 63,60 | 00:00:00 | | 2002-06-10 | 66,25 | 705.400 | 66,98 | 65,78 | 66,50 | 00:00:00 | | 2002-06-11 | 63,55 | 949.000 | 65,85 | 63,15 | 65,25 | 00:00:00 | | 2002-06-12 | 62,83 | 650.900 | 64,24 | 62,10 | 63,55 | 00:00:00 | | 2002-06-13 | 63,12 | 526.000 | 63,95 | 62,02 | 62,80 | 00:00:00 | | 2002-06-14 | 64,86 | 691.000 | 65,16 | 62,35 | 62,90 | 00:00:00 | | 2002-06-17 | 65,50 | 740.500 | 66,60 | 65,00 | 65,00 | 00:00:00 | | 2002-06-18 | 65,76 | 352.600 | 66,30 | 64,86 | 65,25 | 00:00:00 | | 2002-06-19 | 64,92 | 358.600 | 65,97 | 64,70 | 65,51 | 00:00:00 | | 2002-06-20 | 63,78 | 690.100 | 64,90 | 63,25 | 64,80 | 00:00:00 | | 2002-06-21 | 62,33 | 748.800 | 63,73 | 61,80 | 63,60 | 00:00:00 | | 2002-06-24 | 61,12 | 1.193.400 | 63,29 | 59,40 | 62,33 | 00:00:00 | | 2002-06-25 | 60,60 | 449.300 | 62,48 | 60,30 | 61,33 | 00:00:00 | | 2002-06-26 | 60,79 | 502.400 | 61,15 | 58,30 | 59,60 | 00:00:00 | | 2002-06-27 | 60,82 | 575.800 | 61,76 | 60,10 | 61,25 | 00:00:00 | | 2002-06-28 | 63,53 | 1.056.600 | 64,60 | 61,01 | 61,15 | 00:00:00 | | 2002-07-01 | 62,01 | 931.700 | 64,30 | 61,60 | 64,10 | 00:00:00 | | 2002-07-02 | 58,71 | 867.400 | 61,90 | 58,00 | 61,30 | 00:00:00 | | 2002-07-03 | 59,25 | 658.400 | 59,25 | 58,00 | 58,71 | 00:00:00 | | 2002-07-05 | 61,50 | 165.200 | 61,50 | 59,60 | 59,60 | 00:00:00 | | 2002-07-08 | 60,18 | 560.000 | 61,70 | 59,90 | 60,50 | 00:00:00 | | 2002-07-09 | 54,60 | 2.632.500 | 59,01 | 53,71 | 59,00 | 00:00:00 | | 2002-07-10 | 53,22 | 1.715.600 | 56,50 | 52,76 | 55,25 | 00:00:00 | | 2002-07-11 | 54,82 | 1.396.100 | 55,06 | 50,80 | 53,21 | 00:00:00 | | 2002-07-12 | 54,59 | 1.184.200 | 56,19 | 54,32 | 55,40 | 00:00:00 | | 2002-07-15 | 54,70 | 922.300 | 55,35 | 53,50 | 54,60 | 00:00:00 | | 2002-07-16 | 55,50 | 1.157.200 | 56,98 | 52,80 | 53,25 | 00:00:00 | | 2002-07-17 | 56,45 | 1.020.600 | 56,98 | 55,05 | 55,80 | 00:00:00 | | 2002-07-18 | 54,60 | 645.300 | 56,23 | 54,40 | 56,20 | 00:00:00 | | 2002-07-19 | 53,93 | 644.200 | 54,85 | 53,65 | 54,35 | 00:00:00 | | 2002-07-22 | 52,07 | 839.500 | 54,35 | 51,52 | 53,90 | 00:00:00 | | 2002-07-23 | 50,50 | 1.092.600 | 51,24 | 49,40 | 50,00 | 00:00:00 | | 2002-07-24 | 52,80 | 1.001.500 | 53,42 | 49,40 | 49,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
