BIO - Bio-Rad Laboratories, Inc.

NYSE - NYSE Preço Adiado. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de fev de 2020380,70404,83380,70403,63403,63506.300
13 de fev de 2020373,10381,37373,10379,34379,34137.300
12 de fev de 2020373,86377,57372,47375,58375,58205.900
11 de fev de 2020371,03375,13368,34371,48371,4897.500
10 de fev de 2020368,02370,28366,41369,67369,67136.900
07 de fev de 2020373,56375,31369,73370,30370,3091.800
06 de fev de 2020373,90375,42369,96374,24374,24104.000
05 de fev de 2020367,30372,79366,97371,19371,19100.100
04 de fev de 2020368,69371,04362,18363,72363,72183.800
03 de fev de 2020363,22370,70362,84364,01364,01110.600
31 de jan de 2020366,37366,37358,68360,92360,92245.900
30 de jan de 2020366,45367,98362,17367,12367,12104.000
29 de jan de 2020369,17375,22367,96368,64368,6495.700
28 de jan de 2020368,09370,19366,04366,99366,99100.200
27 de jan de 2020363,39369,30362,94365,34365,34168.700
24 de jan de 2020376,13376,13368,27369,97369,9786.600
23 de jan de 2020377,11379,34375,28375,34375,34166.600
22 de jan de 2020379,77383,03377,59378,52378,52101.000
21 de jan de 2020375,94380,79375,52378,88378,88204.500
17 de jan de 2020380,13381,19375,52376,89376,89262.100
16 de jan de 2020379,69380,61377,51379,70379,70134.200
15 de jan de 2020383,28387,09375,32376,43376,43145.400
14 de jan de 2020381,85387,24380,26384,16384,16205.800
13 de jan de 2020385,15388,43383,16384,14384,14180.200
10 de jan de 2020391,22391,22382,31383,52383,52149.300
09 de jan de 2020384,60390,60384,60388,73388,73244.900
08 de jan de 2020384,25386,92380,72381,79381,79269.100
07 de jan de 2020374,94384,22372,98380,54380,54253.700
06 de jan de 2020363,45372,23363,19372,03372,03140.300
03 de jan de 2020366,90370,79364,19366,78366,78138.100
02 de jan de 2020372,08373,70367,16372,16372,16150.800
31 de dez de 2019368,05372,44368,05370,03370,03102.200
30 de dez de 2019367,86370,45366,50369,64369,64147.900
27 de dez de 2019368,50368,82364,43368,35368,3591.300
26 de dez de 2019369,42370,00366,06367,55367,5590.800
24 de dez de 2019372,00372,82367,94368,76368,76122.200
23 de dez de 2019371,36372,29368,55370,91370,91227.600
20 de dez de 2019362,50373,23361,50372,77372,77385.300
19 de dez de 2019360,30361,41356,08360,02360,02252.700
18 de dez de 2019365,94367,36358,21359,66359,66237.700
17 de dez de 2019368,24368,24363,46365,09365,09480.500
16 de dez de 2019355,00368,20354,63366,89366,89407.700
13 de dez de 2019361,90364,73353,89354,62354,62121.300
12 de dez de 2019355,40364,05353,04362,69362,69265.300
11 de dez de 2019352,98354,07348,53351,88351,88243.300
10 de dez de 2019357,20357,99339,00353,94353,94528.300
09 de dez de 2019373,65373,65357,40357,61357,61330.500
06 de dez de 2019373,42376,43371,00374,20374,20195.000
05 de dez de 2019371,21372,22368,33369,02369,02432.300
04 de dez de 2019371,64374,93369,41371,36371,36192.500
03 de dez de 2019368,57372,59367,81371,58371,58162.800
02 de dez de 2019369,41372,63368,20371,68371,68143.200
29 de nov de 2019370,92374,35369,26369,38369,3898.700
27 de nov de 2019372,73374,61371,09373,04373,04118.200
26 de nov de 2019368,23373,56368,23371,48371,48999.400
25 de nov de 2019363,60370,73363,52368,83368,83221.600
22 de nov de 2019361,03364,94359,29362,18362,18296.600
21 de nov de 2019364,23364,97357,46360,21360,21226.400
20 de nov de 2019361,82366,03359,53362,84362,84172.200
19 de nov de 2019359,59365,79358,64364,12364,12122.300
18 de nov de 2019355,06363,00354,23358,28358,28208.600
15 de nov de 2019355,58357,60354,68355,89355,89136.900
14 de nov de 2019352,53355,20350,15354,13354,13183.600
13 de nov de 2019351,64355,79350,43351,92351,92176.400
12 de nov de 2019350,21357,61349,62352,72352,72175.900
11 de nov de 2019351,15354,09349,26349,93349,93143.400
08 de nov de 2019344,38352,91342,83352,45352,45188.900
07 de nov de 2019349,13350,94344,16345,48345,48121.300
06 de nov de 2019348,51351,09346,64347,33347,33163.200
05 de nov de 2019348,18351,09346,18348,41348,41266.500
04 de nov de 2019353,10354,73347,03349,44349,44204.300
01 de nov de 2019329,00358,89327,97352,33352,33488.300
31 de out de 2019344,14345,77331,09331,62331,62308.900
30 de out de 2019338,96344,78337,29344,50344,50248.300
29 de out de 2019340,73341,88336,65337,92337,92163.600
28 de out de 2019345,82347,75341,03341,50341,50135.600
25 de out de 2019339,43348,67337,27345,67345,67188.400
24 de out de 2019349,00349,00339,33340,63340,63218.500
23 de out de 2019344,26349,99343,57348,48348,48381.000
22 de out de 2019345,87348,11342,13343,54343,54136.600
21 de out de 2019344,44346,86342,00345,56345,56173.400
18 de out de 2019343,07345,15341,75343,27343,27149.700
17 de out de 2019339,90344,45339,12343,45343,45241.400
16 de out de 2019334,08338,66333,21337,60337,60298.200
15 de out de 2019332,82336,01332,82334,51334,51135.600
14 de out de 2019332,34334,53330,00331,55331,55320.800
11 de out de 2019328,11335,53327,54331,24331,24261.200
10 de out de 2019322,81326,29322,44324,29324,29315.100
09 de out de 2019323,00327,13322,84323,33323,33144.800
08 de out de 2019333,03335,57319,26319,73319,73307.600
07 de out de 2019337,44341,40335,76338,52338,52171.700
04 de out de 2019334,11339,57334,11339,37339,37173.900
03 de out de 2019327,62335,04322,11333,56333,56157.600
02 de out de 2019326,02328,50323,80327,16327,16310.400
01 de out de 2019333,55336,40325,59327,28327,28153.200
30 de set de 2019333,82337,01332,22332,74332,74127.700
27 de set de 2019341,58342,23333,05333,99333,99312.400
26 de set de 2019343,26344,60336,89340,21340,21114.700
25 de set de 2019340,68344,01336,59342,99342,99245.000
24 de set de 2019344,89347,50339,56341,62341,62209.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...