(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 | | 2017-01-06 | 00:00:00 | 158,98 | 159,66 | 157,89 | 159,10 | 2.426.000 | | 2017-01-09 | 00:00:00 | 159,00 | 159,24 | 158,17 | 158,32 | 2.819.400 | | 2017-01-10 | 00:00:00 | 158,96 | 159,94 | 158,57 | 159,07 | 2.985.700 | | 2017-01-11 | 00:00:00 | 159,54 | 159,70 | 158,28 | 159,40 | 2.412.600 | | 2017-01-12 | 00:00:00 | 159,15 | 159,16 | 156,67 | 158,29 | 2.987.000 | | 2017-01-13 | 00:00:00 | 158,74 | 159,58 | 158,34 | 158,83 | 2.430.100 | | 2017-01-17 | 00:00:00 | 158,20 | 159,04 | 157,23 | 157,67 | 2.756.000 | | 2017-01-18 | 00:00:00 | 157,55 | 159,05 | 156,75 | 158,32 | 2.087.000 | | 2017-01-19 | 00:00:00 | 158,87 | 159,87 | 157,91 | 159,00 | 3.132.900 | | 2017-01-20 | 00:00:00 | 159,81 | 160,30 | 158,23 | 159,53 | 3.296.400 | | 2017-01-23 | 00:00:00 | 158,94 | 159,50 | 157,29 | 157,84 | 3.851.800 | | 2017-01-24 | 00:00:00 | 158,58 | 160,93 | 157,84 | 160,55 | 3.914.500 | | 2017-01-25 | 00:00:00 | 163,59 | 168,65 | 163,24 | 167,36 | 7.367.200 | | 2017-01-26 | 00:00:00 | 167,25 | 170,00 | 167,25 | 169,12 | 5.434.200 | | 2017-01-27 | 00:00:00 | 169,21 | 169,80 | 167,01 | 167,70 | 4.841.100 | | 2017-01-30 | 00:00:00 | 165,92 | 165,99 | 163,82 | 165,57 | 5.448.200 | | 2017-01-31 | 00:00:00 | 164,96 | 165,10 | 163,22 | 163,42 | 5.307.600 | | 2017-02-01 | 00:00:00 | 164,25 | 165,81 | 163,12 | 163,97 | 3.086.100 | | 2017-02-02 | 00:00:00 | 163,22 | 163,97 | 160,82 | 162,26 | 3.661.500 | | 2017-02-03 | 00:00:00 | 162,99 | 163,56 | 162,31 | 162,40 | 2.979.600 | | 2017-02-06 | 00:00:00 | 162,42 | 164,08 | 162,38 | 163,98 | 3.087.600 | | 2017-02-07 | 00:00:00 | 165,00 | 167,42 | 164,87 | 166,50 | 4.232.800 | | 2017-02-08 | 00:00:00 | 165,00 | 165,24 | 163,69 | 163,81 | 3.027.900 | | 2017-02-09 | 00:00:00 | 164,67 | 165,09 | 164,06 | 164,28 | 3.412.300 | | 2017-02-10 | 00:00:00 | 165,25 | 166,45 | 164,47 | 166,23 | 2.616.200 | | 2017-02-13 | 00:00:00 | 166,45 | 169,07 | 166,35 | 168,03 | 3.745.300 | | 2017-02-14 | 00:00:00 | 167,70 | 168,80 | 167,22 | 168,50 | 2.579.300 | | 2017-02-15 | 00:00:00 | 168,42 | 169,95 | 168,35 | 169,30 | 4.005.000 | | 2017-02-16 | 00:00:00 | 169,74 | 170,81 | 168,75 | 170,81 | 3.057.200 | | 2017-02-17 | 00:00:00 | 170,41 | 173,25 | 170,40 | 172,71 | 4.878.900 | | 2017-02-21 | 00:00:00 | 173,92 | 176,17 | 173,68 | 175,56 | 4.029.200 | | 2017-02-22 | 00:00:00 | 174,98 | 175,75 | 174,01 | 175,36 | 2.827.500 | | 2017-02-23 | 00:00:00 | 175,97 | 177,00 | 175,70 | 176,86 | 3.442.300 | | 2017-02-24 | 00:00:00 | 176,75 | 178,80 | 176,10 | 177,44 | 4.169.900 | | 2017-02-27 | 00:00:00 | 178,00 | 179,88 | 177,55 | 179,43 | 2.831.000 | | 2017-02-28 | 00:00:00 | 180,34 | 181,93 | 179,67 | 180,23 | 4.761.700 | | 2017-03-01 | 00:00:00 | 181,85 | 184,80 | 181,82 | 183,91 | 5.350.700 | | 2017-03-02 | 00:00:00 | 184,00 | 185,71 | 182,97 | 182,99 | 4.902.000 | | 2017-03-03 | 00:00:00 | 182,99 | 183,58 | 181,45 | 182,18 | 3.917.500 | | 2017-03-06 | 00:00:00 | 181,40 | 182,30 | 180,43 | 180,93 | 4.235.000 | | 2017-03-07 | 00:00:00 | 180,64 | 182,84 | 180,62 | 182,02 | 2.415.600 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
