(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 | | 2016-07-18 | 00:00:00 | 132,38 | 133,89 | 131,95 | 133,43 | 3.338.400 | | 2016-07-19 | 00:00:00 | 132,91 | 135,67 | 132,83 | 134,66 | 3.390.000 | | 2016-07-20 | 00:00:00 | 134,55 | 135,18 | 134,04 | 134,72 | 2.669.400 | | 2016-07-21 | 00:00:00 | 134,76 | 134,98 | 133,03 | 133,53 | 2.814.100 | | 2016-07-22 | 00:00:00 | 131,75 | 133,49 | 130,57 | 133,47 | 4.838.700 | | 2016-07-25 | 00:00:00 | 133,18 | 133,30 | 132,38 | 132,94 | 3.042.000 | | 2016-07-26 | 00:00:00 | 132,90 | 134,97 | 132,51 | 134,85 | 4.646.100 | | 2016-07-27 | 00:00:00 | 136,14 | 139,45 | 135,71 | 135,96 | 5.650.800 | | 2016-07-28 | 00:00:00 | 135,40 | 135,86 | 132,55 | 133,01 | 5.130.500 | | 2016-07-29 | 00:00:00 | 133,05 | 133,80 | 132,30 | 133,66 | 3.533.700 | | 2016-08-01 | 00:00:00 | 133,21 | 134,23 | 132,70 | 133,21 | 2.994.100 | | 2016-08-02 | 00:00:00 | 132,95 | 133,40 | 131,35 | 131,60 | 3.119.700 | | 2016-08-03 | 00:00:00 | 131,77 | 132,45 | 131,62 | 131,87 | 2.350.900 | | 2016-08-04 | 00:00:00 | 132,00 | 132,55 | 130,96 | 131,21 | 3.008.500 | | 2016-08-05 | 00:00:00 | 132,21 | 132,44 | 131,01 | 131,73 | 3.119.500 | | 2016-08-08 | 00:00:00 | 132,14 | 132,95 | 131,75 | 132,19 | 2.441.800 | | 2016-08-09 | 00:00:00 | 132,73 | 132,99 | 132,23 | 132,62 | 3.005.300 | | 2016-08-10 | 00:00:00 | 132,10 | 133,53 | 131,71 | 132,28 | 2.634.900 | | 2016-08-11 | 00:00:00 | 132,85 | 133,56 | 132,30 | 133,00 | 2.260.000 | | 2016-08-12 | 00:00:00 | 132,90 | 133,78 | 132,63 | 133,10 | 2.518.300 | | 2016-08-15 | 00:00:00 | 133,70 | 135,00 | 133,55 | 134,66 | 2.784.600 | | 2016-08-16 | 00:00:00 | 134,15 | 135,21 | 133,40 | 135,00 | 2.748.500 | | 2016-08-17 | 00:00:00 | 134,85 | 134,99 | 134,11 | 134,72 | 2.854.600 | | 2016-08-18 | 00:00:00 | 134,72 | 135,96 | 134,53 | 135,00 | 2.030.800 | | 2016-08-19 | 00:00:00 | 134,50 | 135,00 | 133,84 | 134,44 | 1.917.000 | | 2016-08-22 | 00:00:00 | 134,30 | 135,67 | 133,84 | 134,99 | 2.520.500 | | 2016-08-23 | 00:00:00 | 135,32 | 136,37 | 133,64 | 134,14 | 3.477.300 | | 2016-08-24 | 00:00:00 | 134,01 | 134,65 | 133,07 | 133,29 | 2.135.900 | | 2016-08-25 | 00:00:00 | 133,30 | 133,30 | 132,42 | 132,98 | 1.921.400 | | 2016-08-26 | 00:00:00 | 133,50 | 134,08 | 131,82 | 132,23 | 1.956.700 | | 2016-08-29 | 00:00:00 | 132,72 | 133,58 | 132,32 | 132,90 | 2.380.000 | | 2016-08-30 | 00:00:00 | 133,19 | 133,44 | 130,68 | 130,81 | 3.437.300 | | 2016-08-31 | 00:00:00 | 130,83 | 130,83 | 129,14 | 129,45 | 3.639.200 | | 2016-09-01 | 00:00:00 | 130,03 | 130,03 | 128,36 | 129,90 | 2.798.100 | | 2016-09-02 | 00:00:00 | 130,89 | 131,96 | 130,58 | 131,16 | 2.619.900 | | 2016-09-06 | 00:00:00 | 131,63 | 132,99 | 131,27 | 132,99 | 4.142.600 | | 2016-09-07 | 00:00:00 | 132,48 | 133,08 | 132,00 | 132,64 | 2.194.900 | | 2016-09-08 | 00:00:00 | 132,32 | 132,91 | 131,51 | 132,90 | 2.614.300 | | 2016-09-09 | 00:00:00 | 131,94 | 131,94 | 128,52 | 128,53 | 4.829.500 | | 2016-09-12 | 00:00:00 | 126,88 | 130,68 | 126,31 | 130,12 | 6.349.500 | | 2016-09-13 | 00:00:00 | 129,22 | 130,02 | 128,26 | 128,76 | 4.533.800 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
