(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 | 2016-05-19 | 00:00:00 | 130,24 | 130,43 | 127,09 | 128,08 | 5.053.300 | 2016-05-20 | 00:00:00 | 129,13 | 129,25 | 127,21 | 127,39 | 3.239.800 | 2016-05-23 | 00:00:00 | 127,40 | 128,41 | 125,88 | 127,58 | 3.977.700 | 2016-05-24 | 00:00:00 | 127,76 | 128,81 | 126,32 | 127,50 | 5.100.100 | 2016-05-25 | 00:00:00 | 128,00 | 129,78 | 127,37 | 128,86 | 4.656.700 | 2016-05-26 | 00:00:00 | 128,48 | 129,90 | 128,32 | 129,31 | 2.570.900 | 2016-05-27 | 00:00:00 | 128,96 | 129,70 | 128,83 | 129,22 | 2.995.100 | 2016-05-31 | 00:00:00 | 129,88 | 129,98 | 126,04 | 126,15 | 6.741.400 | 2016-06-01 | 00:00:00 | 126,00 | 126,50 | 124,78 | 126,41 | 4.679.600 | 2016-06-02 | 00:00:00 | 126,65 | 127,03 | 125,32 | 126,85 | 4.802.100 | 2016-06-03 | 00:00:00 | 126,42 | 127,58 | 125,95 | 127,38 | 5.476.600 | 2016-06-06 | 00:00:00 | 127,60 | 132,08 | 127,45 | 131,90 | 6.977.200 | 2016-06-07 | 00:00:00 | 132,41 | 133,39 | 131,82 | 131,93 | 4.421.400 | 2016-06-08 | 00:00:00 | 132,52 | 133,53 | 132,04 | 133,00 | 3.803.500 | 2016-06-09 | 00:00:00 | 132,10 | 133,82 | 131,92 | 133,10 | 3.511.000 | 2016-06-10 | 00:00:00 | 131,76 | 132,12 | 130,37 | 131,14 | 3.818.200 | 2016-06-13 | 00:00:00 | 130,79 | 131,51 | 129,88 | 129,92 | 3.645.000 | 2016-06-14 | 00:00:00 | 129,63 | 130,60 | 128,50 | 130,50 | 3.717.000 | 2016-06-15 | 00:00:00 | 130,88 | 131,76 | 129,97 | 130,16 | 3.324.800 | 2016-06-16 | 00:00:00 | 129,32 | 129,89 | 126,90 | 129,37 | 4.066.100 | 2016-06-17 | 00:00:00 | 129,83 | 129,99 | 128,81 | 129,82 | 6.739.600 | 2016-06-20 | 00:00:00 | 131,36 | 133,90 | 131,21 | 132,75 | 4.323.500 | 2016-06-21 | 00:00:00 | 133,19 | 133,28 | 131,49 | 131,52 | 2.772.000 | 2016-06-22 | 00:00:00 | 132,10 | 133,16 | 131,58 | 131,77 | 2.640.800 | 2016-06-23 | 00:00:00 | 133,91 | 134,55 | 132,73 | 133,55 | 4.088.800 | 2016-06-24 | 00:00:00 | 128,14 | 129,39 | 126,21 | 126,52 | 9.402.800 | 2016-06-27 | 00:00:00 | 125,68 | 125,75 | 122,35 | 122,70 | 6.169.000 | 2016-06-28 | 00:00:00 | 124,50 | 124,76 | 122,70 | 123,89 | 4.392.300 | 2016-06-29 | 00:00:00 | 125,49 | 127,32 | 124,16 | 126,99 | 4.916.700 | 2016-06-30 | 00:00:00 | 127,08 | 129,87 | 127,08 | 129,87 | 4.110.800 | 2016-07-01 | 00:00:00 | 129,54 | 130,34 | 129,16 | 129,69 | 3.247.900 | 2016-07-05 | 00:00:00 | 128,43 | 129,00 | 126,63 | 126,97 | 4.829.400 | 2016-07-06 | 00:00:00 | 127,25 | 127,31 | 123,96 | 126,96 | 3.981.700 | 2016-07-07 | 00:00:00 | 126,92 | 128,17 | 126,26 | 127,17 | 3.049.400 | 2016-07-08 | 00:00:00 | 128,60 | 130,46 | 127,66 | 130,09 | 3.573.200 | 2016-07-11 | 00:00:00 | 130,84 | 133,25 | 130,80 | 132,04 | 3.929.900 | 2016-07-12 | 00:00:00 | 132,80 | 133,00 | 130,33 | 130,81 | 4.307.100 | 2016-07-13 | 00:00:00 | 131,28 | 131,39 | 129,37 | 130,11 | 3.054.000 | 2016-07-14 | 00:00:00 | 131,63 | 131,92 | 130,20 | 131,55 | 3.984.100 | 2016-07-15 | 00:00:00 | 131,80 | 132,75 | 131,45 | 132,39 | 2.944.900 | 2016-07-18 | 00:00:00 | 132,38 | 133,89 | 131,95 | 133,43 | 3.338.400 | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|