(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-11-08 | 00:00:00 | 141,92 | 143,31 | 141,29 | 142,20 | 2.777.300 | 2016-11-09 | 00:00:00 | 141,60 | 145,85 | 141,54 | 145,09 | 5.412.100 | 2016-11-10 | 00:00:00 | 146,51 | 149,34 | 146,39 | 147,69 | 6.507.300 | 2016-11-11 | 00:00:00 | 147,12 | 148,60 | 146,56 | 148,52 | 3.532.300 | 2016-11-14 | 00:00:00 | 148,21 | 150,09 | 148,21 | 149,99 | 4.435.400 | 2016-11-15 | 00:00:00 | 148,44 | 149,45 | 147,19 | 148,11 | 3.850.700 | 2016-11-16 | 00:00:00 | 147,30 | 148,41 | 146,14 | 146,44 | 3.531.800 | 2016-11-17 | 00:00:00 | 146,83 | 147,12 | 145,00 | 145,33 | 3.637.000 | 2016-11-18 | 00:00:00 | 145,18 | 146,60 | 144,46 | 146,35 | 2.204.000 | 2016-11-21 | 00:00:00 | 147,21 | 148,49 | 146,52 | 147,02 | 2.678.300 | 2016-11-22 | 00:00:00 | 147,90 | 149,76 | 147,88 | 149,52 | 3.749.700 | 2016-11-23 | 00:00:00 | 149,61 | 150,81 | 149,03 | 149,74 | 2.857.500 | 2016-11-25 | 00:00:00 | 150,00 | 150,15 | 149,03 | 150,04 | 962.300 | 2016-11-28 | 00:00:00 | 149,00 | 150,09 | 148,32 | 149,77 | 4.177.100 | 2016-11-29 | 00:00:00 | 149,83 | 152,11 | 149,11 | 151,64 | 3.828.300 | 2016-11-30 | 00:00:00 | 151,59 | 153,08 | 150,56 | 150,56 | 3.949.600 | 2016-12-01 | 00:00:00 | 150,74 | 152,69 | 150,39 | 152,39 | 2.825.500 | 2016-12-02 | 00:00:00 | 152,45 | 152,49 | 151,12 | 152,25 | 2.103.000 | 2016-12-05 | 00:00:00 | 153,24 | 153,75 | 151,85 | 152,16 | 2.847.100 | 2016-12-06 | 00:00:00 | 150,84 | 152,64 | 150,02 | 152,24 | 3.429.300 | 2016-12-07 | 00:00:00 | 151,67 | 154,31 | 151,07 | 154,14 | 2.891.000 | 2016-12-08 | 00:00:00 | 154,60 | 155,97 | 154,14 | 155,39 | 2.896.600 | 2016-12-09 | 00:00:00 | 155,65 | 156,88 | 155,42 | 156,49 | 2.682.700 | 2016-12-12 | 00:00:00 | 156,00 | 158,00 | 154,30 | 157,16 | 4.133.400 | 2016-12-13 | 00:00:00 | 159,10 | 160,07 | 154,88 | 156,66 | 5.266.500 | 2016-12-14 | 00:00:00 | 156,23 | 156,37 | 154,18 | 154,47 | 3.537.300 | 2016-12-15 | 00:00:00 | 153,93 | 155,24 | 153,06 | 153,77 | 2.830.900 | 2016-12-16 | 00:00:00 | 153,88 | 156,00 | 153,14 | 154,50 | 5.378.000 | 2016-12-19 | 00:00:00 | 155,16 | 157,10 | 155,07 | 156,18 | 2.982.000 | 2016-12-20 | 00:00:00 | 156,96 | 157,89 | 155,95 | 156,39 | 2.244.400 | 2016-12-21 | 00:00:00 | 156,69 | 158,50 | 156,65 | 157,48 | 2.326.000 | 2016-12-22 | 00:00:00 | 158,50 | 158,99 | 156,25 | 157,46 | 3.732.100 | 2016-12-23 | 00:00:00 | 158,27 | 158,27 | 156,51 | 157,81 | 2.132.600 | 2016-12-27 | 00:00:00 | 158,41 | 158,48 | 156,91 | 157,48 | 1.858.000 | 2016-12-28 | 00:00:00 | 157,12 | 157,35 | 156,01 | 156,10 | 1.758.900 | 2016-12-29 | 00:00:00 | 156,00 | 156,75 | 155,16 | 155,69 | 1.791.300 | 2016-12-30 | 00:00:00 | 156,49 | 156,79 | 154,96 | 155,68 | 2.027.700 | 2017-01-03 | 00:00:00 | 156,30 | 157,14 | 155,21 | 156,97 | 3.360.200 | 2017-01-04 | 00:00:00 | 157,81 | 159,23 | 157,81 | 158,62 | 3.161.800 | 2017-01-05 | 00:00:00 | 158,41 | 159,70 | 157,40 | 158,71 | 2.792.300 | 2017-01-06 | 00:00:00 | 158,98 | 159,66 | 157,89 | 159,10 | 2.426.000 | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|