(Login BolsaPT & Canal Forex) |
|
 Boeing Company (T - [Ticker: BA] |     | | Última Trade | 258,340 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,360 (+0,140%) | Capitalização Bolsista | 0 | | Bid / Ask | 258,350 x 100 - 258,400 x 200 | EPS | 0,00 | | Abertura | 258,290 | PER | 0,00% | | Máximo | 259,410 | Pagamento Dividendo | | | Mínimo | 256,240 | Data Ex-Dividendo | | | Fecho Anterior | 257,980 | Yield | | | Volume | 2.028.059 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BA de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-30 | 00:00:00 | 130,27 | 131,41 | 129,62 | 130,95 | 3.062.500 | | 2015-10-01 | 00:00:00 | 131,32 | 131,79 | 128,98 | 130,61 | 2.878.400 | | 2015-10-02 | 00:00:00 | 129,00 | 132,59 | 128,56 | 132,56 | 3.020.500 | | 2015-10-05 | 00:00:00 | 132,28 | 134,15 | 131,35 | 134,02 | 4.587.500 | | 2015-10-06 | 00:00:00 | 134,10 | 135,54 | 133,67 | 134,63 | 3.059.600 | | 2015-10-07 | 00:00:00 | 135,69 | 137,73 | 135,26 | 137,02 | 3.263.800 | | 2015-10-08 | 00:00:00 | 136,66 | 139,35 | 136,07 | 139,04 | 2.810.000 | | 2015-10-09 | 00:00:00 | 139,04 | 140,24 | 138,36 | 139,70 | 3.052.800 | | 2015-10-12 | 00:00:00 | 139,93 | 141,07 | 139,32 | 140,68 | 1.942.200 | | 2015-10-13 | 00:00:00 | 139,44 | 140,50 | 139,43 | 140,29 | 2.320.600 | | 2015-10-14 | 00:00:00 | 139,75 | 140,89 | 133,58 | 134,22 | 8.697.300 | | 2015-10-15 | 00:00:00 | 135,16 | 137,67 | 135,00 | 137,39 | 6.355.900 | | 2015-10-16 | 00:00:00 | 137,43 | 138,73 | 136,52 | 137,60 | 3.143.000 | | 2015-10-19 | 00:00:00 | 137,60 | 138,61 | 136,39 | 138,42 | 4.017.800 | | 2015-10-20 | 00:00:00 | 137,94 | 139,93 | 137,58 | 138,88 | 4.192.900 | | 2015-10-21 | 00:00:00 | 141,70 | 142,15 | 136,61 | 141,19 | 8.927.200 | | 2015-10-22 | 00:00:00 | 142,00 | 147,36 | 141,93 | 146,31 | 6.976.300 | | 2015-10-23 | 00:00:00 | 147,37 | 147,75 | 144,91 | 146,70 | 4.691.200 | | 2015-10-26 | 00:00:00 | 146,21 | 147,23 | 145,55 | 146,70 | 3.143.400 | | 2015-10-27 | 00:00:00 | 146,22 | 148,99 | 146,01 | 148,46 | 3.304.800 | | 2015-10-28 | 00:00:00 | 147,99 | 148,81 | 145,14 | 147,88 | 4.386.000 | | 2015-10-29 | 00:00:00 | 147,54 | 147,87 | 145,83 | 147,18 | 3.058.900 | | 2015-10-30 | 00:00:00 | 147,40 | 149,60 | 147,09 | 148,07 | 3.925.500 | | 2015-11-02 | 00:00:00 | 148,38 | 149,47 | 147,56 | 148,40 | 2.506.200 | | 2015-11-03 | 00:00:00 | 148,03 | 148,46 | 147,14 | 148,09 | 2.470.000 | | 2015-11-04 | 00:00:00 | 147,26 | 148,76 | 147,18 | 148,19 | 2.771.500 | | 2015-11-05 | 00:00:00 | 148,19 | 148,84 | 146,49 | 147,97 | 2.545.400 | | 2015-11-06 | 00:00:00 | 146,58 | 148,17 | 146,01 | 147,94 | 2.294.100 | | 2015-11-09 | 00:00:00 | 146,90 | 147,48 | 145,18 | 145,98 | 2.980.800 | | 2015-11-10 | 00:00:00 | 145,28 | 146,14 | 144,03 | 145,15 | 2.524.100 | | 2015-11-11 | 00:00:00 | 145,20 | 145,83 | 144,52 | 144,99 | 1.579.600 | | 2015-11-12 | 00:00:00 | 143,00 | 144,40 | 141,59 | 142,54 | 3.796.800 | | 2015-11-13 | 00:00:00 | 142,33 | 143,89 | 141,86 | 142,59 | 3.063.800 | | 2015-11-16 | 00:00:00 | 142,58 | 144,50 | 142,33 | 144,42 | 2.373.000 | | 2015-11-17 | 00:00:00 | 145,29 | 146,59 | 144,64 | 146,08 | 3.020.600 | | 2015-11-18 | 00:00:00 | 146,24 | 148,39 | 146,23 | 148,28 | 3.049.300 | | 2015-11-19 | 00:00:00 | 148,79 | 149,48 | 148,26 | 149,24 | 2.488.900 | | 2015-11-20 | 00:00:00 | 149,84 | 150,59 | 149,12 | 149,40 | 3.207.100 | | 2015-11-23 | 00:00:00 | 149,39 | 149,70 | 147,71 | 148,34 | 3.180.800 | | 2015-11-24 | 00:00:00 | 147,49 | 149,59 | 147,22 | 148,65 | 2.623.700 | | 2015-11-25 | 00:00:00 | 149,04 | 149,15 | 147,38 | 147,43 | 1.850.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
