|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 52,80 | 1.001.500 | 53,42 | 49,40 | 49,60 | 00:00:00 | | 2002-07-25 | 54,29 | 681.500 | 55,02 | 52,16 | 52,68 | 00:00:00 | | 2002-07-26 | 54,21 | 358.000 | 54,49 | 53,00 | 54,25 | 00:00:00 | | 2002-07-29 | 57,83 | 871.600 | 58,18 | 56,30 | 56,75 | 00:00:00 | | 2002-07-30 | 59,45 | 604.800 | 60,10 | 56,75 | 57,58 | 00:00:00 | | 2002-07-31 | 61,00 | 1.026.200 | 61,00 | 57,74 | 59,20 | 00:00:00 | | 2002-08-01 | 58,33 | 637.000 | 60,86 | 57,80 | 60,75 | 00:00:00 | | 2002-08-02 | 58,71 | 663.100 | 59,58 | 57,25 | 57,50 | 00:00:00 | | 2002-08-05 | 55,93 | 778.300 | 58,95 | 55,28 | 58,46 | 00:00:00 | | 2002-08-06 | 58,50 | 871.200 | 58,80 | 56,50 | 56,50 | 00:00:00 | | 2002-08-07 | 60,67 | 700.000 | 60,92 | 58,70 | 58,70 | 00:00:00 | | 2002-08-08 | 63,24 | 724.000 | 63,68 | 60,16 | 60,25 | 00:00:00 | | 2002-08-09 | 63,95 | 568.400 | 64,46 | 62,93 | 63,55 | 00:00:00 | | 2002-08-12 | 63,05 | 566.800 | 63,41 | 62,05 | 63,00 | 00:00:00 | | 2002-08-13 | 62,86 | 807.500 | 64,27 | 62,39 | 63,05 | 00:00:00 | | 2002-08-14 | 64,60 | 1.926.200 | 65,00 | 63,36 | 64,25 | 00:00:00 | | 2002-08-15 | 67,40 | 1.667.900 | 68,07 | 65,25 | 65,25 | 00:00:00 | | 2002-08-16 | 67,75 | 735.800 | 68,42 | 66,30 | 66,40 | 00:00:00 | | 2002-08-19 | 69,85 | 983.000 | 70,54 | 67,75 | 67,76 | 00:00:00 | | 2002-08-20 | 68,89 | 754.400 | 69,68 | 68,26 | 69,67 | 00:00:00 | | 2002-08-21 | 69,95 | 623.900 | 69,95 | 68,56 | 69,00 | 00:00:00 | | 2002-08-22 | 71,50 | 923.200 | 71,64 | 69,53 | 70,00 | 00:00:00 | | 2002-08-23 | 71,42 | 1.451.200 | 71,85 | 70,77 | 71,32 | 00:00:00 | | 2002-08-26 | 70,25 | 1.299.800 | 72,10 | 69,75 | 71,50 | 00:00:00 | | 2002-08-27 | 69,48 | 1.125.900 | 70,72 | 69,05 | 69,95 | 00:00:00 | | 2002-08-28 | 67,00 | 1.270.600 | 69,05 | 66,44 | 68,75 | 00:00:00 | | 2002-08-29 | 68,30 | 1.319.800 | 69,27 | 66,49 | 67,50 | 00:00:00 | | 2002-08-30 | 70,71 | 892.800 | 71,00 | 68,10 | 68,30 | 00:00:00 | | 2002-09-03 | 67,48 | 1.312.200 | 70,46 | 66,30 | 70,46 | 00:00:00 | | 2002-09-04 | 69,16 | 800.800 | 69,24 | 67,35 | 68,48 | 00:00:00 | | 2002-09-05 | 68,07 | 716.800 | 69,18 | 67,33 | 68,95 | 00:00:00 | | 2002-09-06 | 68,35 | 582.100 | 68,80 | 67,68 | 68,57 | 00:00:00 | | 2002-09-09 | 69,95 | 636.500 | 70,11 | 68,00 | 68,10 | 00:00:00 | | 2002-09-10 | 69,28 | 523.400 | 70,40 | 68,46 | 70,35 | 00:00:00 | | 2002-09-11 | 68,87 | 515.900 | 70,30 | 68,84 | 70,12 | 00:00:00 | | 2002-09-12 | 68,13 | 944.600 | 68,95 | 67,26 | 68,70 | 00:00:00 | | 2002-09-13 | 67,17 | 832.700 | 68,83 | 67,13 | 67,63 | 00:00:00 | | 2002-09-16 | 67,00 | 712.400 | 67,30 | 65,54 | 67,20 | 00:00:00 | | 2002-09-17 | 66,32 | 989.800 | 67,80 | 65,28 | 67,48 | 00:00:00 | | 2002-09-18 | 65,29 | 1.335.400 | 66,28 | 65,27 | 66,10 | 00:00:00 | | 2002-09-19 | 62,72 | 956.900 | 64,55 | 62,70 | 63,90 | 00:00:00 | | 2002-09-20 | 63,65 | 623.200 | 63,66 | 62,52 | 63,00 | 00:00:00 | | 2002-09-23 | 61,83 | 1.677.800 | 62,63 | 60,90 | 61,15 | 00:00:00 | | 2002-09-24 | 61,07 | 870.500 | 61,83 | 60,06 | 60,06 | 00:00:00 | | 2002-09-25 | 63,44 | 1.332.200 | 64,08 | 60,55 | 61,32 | 00:00:00 | | 2002-09-26 | 62,99 | 680.400 | 64,42 | 62,55 | 63,69 | 00:00:00 | | 2002-09-27 | 61,45 | 1.048.000 | 63,98 | 60,87 | 63,00 | 00:00:00 | | 2002-09-30 | 62,29 | 801.900 | 63,35 | 60,00 | 61,44 | 00:00:00 | | 2002-10-01 | 60,92 | 1.528.600 | 63,30 | 60,50 | 63,00 | 00:00:00 | | 2002-10-02 | 61,27 | 929.000 | 62,35 | 60,31 | 60,92 | 00:00:00 | | 2002-10-03 | 60,18 | 684.200 | 62,22 | 59,59 | 61,36 | 00:00:00 | | 2002-10-04 | 59,60 | 819.900 | 60,64 | 58,70 | 60,19 | 00:00:00 | | 2002-10-07 | 57,72 | 777.400 | 59,50 | 56,89 | 59,50 | 00:00:00 | | 2002-10-08 | 58,40 | 638.800 | 59,01 | 57,19 | 58,25 | 00:00:00 | | 2002-10-09 | 58,84 | 765.400 | 59,40 | 57,49 | 58,13 | 00:00:00 | | 2002-10-10 | 60,12 | 803.900 | 60,25 | 58,07 | 58,91 | 00:00:00 | | 2002-10-11 | 59,50 | 859.700 | 61,79 | 59,46 | 61,69 | 00:00:00 | | 2002-10-14 | 61,61 | 662.000 | 61,80 | 58,05 | 58,50 | 00:00:00 | | 2002-10-15 | 63,50 | 754.200 | 65,34 | 63,27 | 64,00 | 00:00:00 | | 2002-10-16 | 61,95 | 686.500 | 63,30 | 61,00 | 62,00 | 00:00:00 | | 2002-10-17 | 62,33 | 512.100 | 62,79 | 61,60 | 62,50 | 00:00:00 | | 2002-10-18 | 61,45 | 496.100 | 62,35 | 60,96 | 62,33 | 00:00:00 | | 2002-10-21 | 64,89 | 1.003.500 | 65,66 | 62,05 | 62,10 | 00:00:00 | | 2002-10-22 | 62,00 | 1.843.900 | 64,65 | 61,88 | 64,64 | 00:00:00 | | 2002-10-23 | 60,30 | 1.331.300 | 61,25 | 59,55 | 61,25 | 00:00:00 | | 2002-10-24 | 59,29 | 789.300 | 61,16 | 59,20 | 60,60 | 00:00:00 | | 2002-10-25 | 61,07 | 953.300 | 61,12 | 59,29 | 59,54 | 00:00:00 | | 2002-10-28 | 59,85 | 792.000 | 61,49 | 59,74 | 61,30 | 00:00:00 | | 2002-10-29 | 57,76 | 1.542.200 | 59,85 | 57,25 | 59,85 | 00:00:00 | | 2002-10-30 | 58,71 | 697.300 | 59,00 | 57,80 | 57,80 | 00:00:00 | | 2002-10-31 | 58,83 | 580.700 | 60,50 | 58,36 | 58,50 | 00:00:00 | | 2002-11-01 | 58,61 | 1.134.700 | 58,71 | 57,00 | 58,70 | 00:00:00 | | 2002-11-04 | 55,58 | 2.120.200 | 57,52 | 55,26 | 57,00 | 00:00:00 | | 2002-11-05 | 57,58 | 1.096.400 | 57,68 | 55,58 | 55,58 | 00:00:00 | | 2002-11-06 | 59,69 | 899.800 | 59,90 | 57,04 | 58,00 | 00:00:00 | | 2002-11-07 | 59,94 | 1.460.700 | 60,85 | 59,06 | 59,69 | 00:00:00 | | 2002-11-08 | 60,58 | 769.700 | 60,78 | 59,40 | 59,70 | 00:00:00 | | 2002-11-11 | 59,90 | 705.200 | 60,98 | 59,82 | 60,58 | 00:00:00 | | 2002-11-12 | 59,39 | 862.900 | 60,00 | 57,58 | 59,90 | 00:00:00 | | 2002-11-13 | 58,79 | 699.500 | 59,25 | 58,22 | 59,15 | 00:00:00 | | 2002-11-14 | 58,00 | 1.465.400 | 59,26 | 57,36 | 58,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
