(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 149,04 | 149,15 | 147,38 | 147,43 | 1.850.600 | | 2015-11-27 | 00:00:00 | 147,50 | 147,97 | 146,68 | 146,95 | 1.282.100 | | 2015-11-30 | 00:00:00 | 146,97 | 147,26 | 145,36 | 145,45 | 2.990.100 | | 2015-12-01 | 00:00:00 | 146,54 | 149,40 | 146,47 | 147,74 | 3.432.000 | | 2015-12-02 | 00:00:00 | 147,55 | 148,03 | 146,38 | 146,96 | 2.625.300 | | 2015-12-03 | 00:00:00 | 147,05 | 147,63 | 144,28 | 145,56 | 3.000.800 | | 2015-12-04 | 00:00:00 | 146,35 | 148,78 | 146,09 | 148,50 | 3.871.500 | | 2015-12-07 | 00:00:00 | 148,30 | 149,50 | 147,32 | 148,45 | 3.417.700 | | 2015-12-08 | 00:00:00 | 146,82 | 147,23 | 144,65 | 144,99 | 5.021.100 | | 2015-12-09 | 00:00:00 | 144,60 | 145,69 | 142,27 | 144,24 | 5.124.600 | | 2015-12-10 | 00:00:00 | 144,62 | 147,46 | 144,16 | 146,41 | 3.278.500 | | 2015-12-11 | 00:00:00 | 145,00 | 145,70 | 143,72 | 144,62 | 3.684.700 | | 2015-12-14 | 00:00:00 | 144,50 | 144,50 | 141,46 | 143,00 | 4.845.000 | | 2015-12-15 | 00:00:00 | 145,66 | 147,10 | 144,12 | 146,53 | 4.664.600 | | 2015-12-16 | 00:00:00 | 147,98 | 148,61 | 146,23 | 148,11 | 3.292.300 | | 2015-12-17 | 00:00:00 | 148,85 | 149,80 | 145,50 | 145,56 | 3.448.800 | | 2015-12-18 | 00:00:00 | 144,41 | 144,41 | 138,89 | 139,58 | 9.952.000 | | 2015-12-21 | 00:00:00 | 140,21 | 141,94 | 139,70 | 140,90 | 3.742.400 | | 2015-12-22 | 00:00:00 | 141,72 | 142,79 | 140,50 | 142,38 | 2.791.700 | | 2015-12-23 | 00:00:00 | 143,08 | 144,07 | 142,81 | 144,06 | 3.353.900 | | 2015-12-24 | 00:00:00 | 143,60 | 143,93 | 143,36 | 143,53 | 1.185.000 | | 2015-12-28 | 00:00:00 | 143,26 | 144,67 | 142,85 | 144,54 | 1.980.000 | | 2015-12-29 | 00:00:00 | 145,06 | 147,56 | 145,00 | 147,35 | 3.109.300 | | 2015-12-30 | 00:00:00 | 147,22 | 148,00 | 146,01 | 146,41 | 1.613.900 | | 2015-12-31 | 00:00:00 | 145,96 | 145,96 | 144,50 | 144,59 | 2.096.700 | | 2016-01-04 | 00:00:00 | 141,38 | 141,70 | 139,43 | 140,50 | 5.701.200 | | 2016-01-05 | 00:00:00 | 140,99 | 141,70 | 139,77 | 141,07 | 3.349.900 | | 2016-01-06 | 00:00:00 | 138,83 | 139,35 | 137,26 | 138,83 | 4.240.500 | | 2016-01-07 | 00:00:00 | 136,38 | 136,67 | 132,51 | 133,01 | 6.925.000 | | 2016-01-08 | 00:00:00 | 133,70 | 135,10 | 129,80 | 129,99 | 5.739.300 | | 2016-01-11 | 00:00:00 | 130,85 | 131,00 | 128,92 | 130,21 | 5.543.900 | | 2016-01-12 | 00:00:00 | 131,58 | 132,17 | 129,64 | 131,92 | 4.131.200 | | 2016-01-13 | 00:00:00 | 132,70 | 132,88 | 127,75 | 128,12 | 4.958.100 | | 2016-01-14 | 00:00:00 | 129,59 | 130,07 | 125,81 | 129,20 | 6.517.800 | | 2016-01-15 | 00:00:00 | 125,80 | 127,14 | 124,51 | 125,63 | 6.678.400 | | 2016-01-19 | 00:00:00 | 127,06 | 127,22 | 125,11 | 126,06 | 5.270.600 | | 2016-01-20 | 00:00:00 | 124,00 | 124,94 | 119,82 | 122,14 | 7.636.600 | | 2016-01-21 | 00:00:00 | 122,77 | 125,98 | 121,54 | 123,40 | 5.546.200 | | 2016-01-22 | 00:00:00 | 124,42 | 125,68 | 123,32 | 124,61 | 5.254.300 | | 2016-01-25 | 00:00:00 | 124,60 | 125,24 | 123,40 | 124,01 | 4.551.600 | | 2016-01-26 | 00:00:00 | 124,98 | 128,15 | 124,50 | 128,01 | 5.411.700 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
