(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-03-23 | 00:00:00 | 134,99 | 135,00 | 132,74 | 132,86 | 4.361.200 | 2016-03-24 | 00:00:00 | 131,61 | 132,23 | 130,03 | 132,12 | 4.569.500 | 2016-03-28 | 00:00:00 | 132,53 | 132,62 | 130,55 | 131,29 | 3.291.400 | 2016-03-29 | 00:00:00 | 129,83 | 130,93 | 128,18 | 130,88 | 4.873.800 | 2016-03-30 | 00:00:00 | 131,48 | 132,73 | 128,02 | 128,58 | 5.885.300 | 2016-03-31 | 00:00:00 | 128,09 | 128,38 | 125,25 | 126,94 | 8.758.300 | 2016-04-01 | 00:00:00 | 126,23 | 127,09 | 125,11 | 126,96 | 5.328.000 | 2016-04-04 | 00:00:00 | 126,54 | 127,97 | 125,88 | 126,34 | 5.035.200 | 2016-04-05 | 00:00:00 | 126,15 | 128,59 | 125,58 | 127,03 | 4.660.100 | 2016-04-06 | 00:00:00 | 127,16 | 128,04 | 125,75 | 127,93 | 3.998.000 | 2016-04-07 | 00:00:00 | 127,00 | 128,94 | 126,56 | 127,00 | 4.596.300 | 2016-04-08 | 00:00:00 | 128,04 | 130,02 | 127,61 | 127,88 | 3.794.700 | 2016-04-11 | 00:00:00 | 128,25 | 129,90 | 127,68 | 127,91 | 3.611.700 | 2016-04-12 | 00:00:00 | 127,62 | 130,38 | 126,68 | 129,47 | 4.212.200 | 2016-04-13 | 00:00:00 | 130,49 | 131,50 | 129,81 | 131,14 | 3.486.800 | 2016-04-14 | 00:00:00 | 131,50 | 131,95 | 130,53 | 130,85 | 4.522.300 | 2016-04-15 | 00:00:00 | 130,95 | 131,60 | 130,68 | 131,13 | 5.004.900 | 2016-04-18 | 00:00:00 | 131,13 | 132,25 | 130,32 | 131,97 | 3.056.000 | 2016-04-19 | 00:00:00 | 132,57 | 133,85 | 132,21 | 132,68 | 2.916.800 | 2016-04-20 | 00:00:00 | 128,55 | 131,36 | 128,49 | 130,57 | 6.786.300 | 2016-04-21 | 00:00:00 | 130,98 | 132,64 | 130,30 | 130,74 | 4.799.600 | 2016-04-22 | 00:00:00 | 131,09 | 131,83 | 130,50 | 131,05 | 3.858.100 | 2016-04-25 | 00:00:00 | 130,45 | 131,00 | 129,31 | 130,75 | 4.600.100 | 2016-04-26 | 00:00:00 | 131,25 | 133,27 | 131,06 | 133,24 | 6.103.400 | 2016-04-27 | 00:00:00 | 133,20 | 137,89 | 131,95 | 137,08 | 6.930.800 | 2016-04-28 | 00:00:00 | 136,29 | 137,72 | 134,50 | 134,80 | 4.890.700 | 2016-04-29 | 00:00:00 | 134,42 | 135,23 | 132,81 | 134,80 | 3.715.400 | 2016-05-02 | 00:00:00 | 134,38 | 135,00 | 133,23 | 134,01 | 3.546.600 | 2016-05-03 | 00:00:00 | 132,70 | 133,31 | 131,46 | 132,49 | 4.028.700 | 2016-05-04 | 00:00:00 | 131,59 | 132,31 | 130,53 | 130,89 | 3.340.500 | 2016-05-05 | 00:00:00 | 131,73 | 132,64 | 131,12 | 132,08 | 4.199.200 | 2016-05-06 | 00:00:00 | 132,11 | 133,63 | 131,76 | 133,26 | 2.466.000 | 2016-05-09 | 00:00:00 | 132,80 | 133,81 | 131,82 | 132,10 | 3.431.100 | 2016-05-10 | 00:00:00 | 133,18 | 135,24 | 132,79 | 134,72 | 3.382.700 | 2016-05-11 | 00:00:00 | 133,81 | 134,99 | 132,94 | 133,00 | 3.284.100 | 2016-05-12 | 00:00:00 | 133,49 | 135,04 | 133,49 | 134,42 | 4.591.300 | 2016-05-13 | 00:00:00 | 133,74 | 134,94 | 131,91 | 132,12 | 3.965.900 | 2016-05-16 | 00:00:00 | 131,63 | 134,41 | 131,55 | 134,14 | 3.165.400 | 2016-05-17 | 00:00:00 | 133,62 | 134,49 | 131,96 | 132,56 | 4.032.000 | 2016-05-18 | 00:00:00 | 132,45 | 133,18 | 130,34 | 130,99 | 4.051.200 | 2016-05-19 | 00:00:00 | 130,24 | 130,43 | 127,09 | 128,08 | 5.053.300 | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|