(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 | | 2017-03-07 | 00:00:00 | 180,64 | 182,84 | 180,62 | 182,02 | 2.415.600 | | 2017-03-08 | 00:00:00 | 182,40 | 182,69 | 181,49 | 181,74 | 2.265.900 | | 2017-03-09 | 00:00:00 | 181,43 | 182,59 | 179,58 | 180,57 | 3.098.000 | | 2017-03-10 | 00:00:00 | 181,90 | 181,97 | 177,92 | 178,70 | 4.446.700 | | 2017-03-13 | 00:00:00 | 177,16 | 179,19 | 177,07 | 179,05 | 3.328.100 | | 2017-03-14 | 00:00:00 | 178,54 | 179,69 | 177,71 | 178,73 | 2.345.700 | | 2017-03-15 | 00:00:00 | 179,00 | 179,24 | 177,97 | 178,71 | 3.468.900 | | 2017-03-16 | 00:00:00 | 179,82 | 180,00 | 177,64 | 178,19 | 3.075.500 | | 2017-03-17 | 00:00:00 | 178,31 | 180,38 | 178,17 | 180,10 | 4.835.200 | | 2017-03-20 | 00:00:00 | 180,10 | 180,15 | 179,14 | 179,39 | 1.927.800 | | 2017-03-21 | 00:00:00 | 179,99 | 180,25 | 175,50 | 175,96 | 3.192.200 | | 2017-03-22 | 00:00:00 | 175,96 | 177,10 | 175,50 | 176,98 | 2.378.500 | | 2017-03-23 | 00:00:00 | 177,34 | 177,85 | 176,59 | 177,26 | 1.999.000 | | 2017-03-24 | 00:00:00 | 176,85 | 177,53 | 174,77 | 175,82 | 2.368.000 | | 2017-03-27 | 00:00:00 | 174,37 | 176,44 | 173,75 | 176,10 | 2.743.800 | | 2017-03-28 | 00:00:00 | 176,29 | 177,68 | 175,00 | 177,36 | 2.231.400 | | 2017-03-29 | 00:00:00 | 177,40 | 177,99 | 176,97 | 177,63 | 1.629.300 | | 2017-03-30 | 00:00:00 | 177,25 | 178,49 | 177,22 | 177,98 | 1.627.000 | | 2017-03-31 | 00:00:00 | 178,02 | 178,18 | 176,81 | 176,86 | 2.030.400 | | 2017-04-03 | 00:00:00 | 177,08 | 177,73 | 175,50 | 176,65 | 2.933.600 | | 2017-04-04 | 00:00:00 | 176,88 | 178,79 | 176,76 | 178,70 | 2.319.200 | | 2017-04-05 | 00:00:00 | 179,00 | 180,18 | 176,89 | 177,08 | 2.387.100 | | 2017-04-06 | 00:00:00 | 177,56 | 178,22 | 177,12 | 177,37 | 2.343.600 | | 2017-04-07 | 00:00:00 | 178,39 | 179,09 | 177,26 | 178,85 | 2.704.700 | | 2017-04-10 | 00:00:00 | 179,00 | 179,97 | 177,48 | 177,56 | 2.259.500 | | 2017-04-11 | 00:00:00 | 177,50 | 178,60 | 176,96 | 178,57 | 2.259.700 | | 2017-04-12 | 00:00:00 | 178,25 | 178,25 | 175,94 | 176,05 | 2.920.000 | | 2017-04-13 | 00:00:00 | 175,74 | 176,88 | 175,56 | 175,62 | 2.010.800 | | 2017-04-17 | 00:00:00 | 175,84 | 179,08 | 175,65 | 179,02 | 2.419.100 | | 2017-04-18 | 00:00:00 | 178,59 | 179,97 | 177,12 | 177,85 | 2.602.800 | | 2017-04-19 | 00:00:00 | 178,47 | 179,90 | 178,16 | 178,40 | 2.121.500 | | 2017-04-20 | 00:00:00 | 178,74 | 179,82 | 178,35 | 179,30 | 2.333.400 | | 2017-04-21 | 00:00:00 | 179,42 | 180,93 | 179,42 | 180,38 | 3.130.600 | | 2017-04-24 | 00:00:00 | 181,75 | 182,46 | 181,61 | 182,06 | 3.114.100 | | 2017-04-25 | 00:00:00 | 182,53 | 183,85 | 182,53 | 183,51 | 3.725.000 | | 2017-04-26 | 00:00:00 | 182,31 | 183,00 | 180,11 | 181,71 | 4.464.100 | | 2017-04-27 | 00:00:00 | 182,59 | 183,76 | 182,59 | 183,22 | 3.125.200 | | 2017-04-28 | 00:00:00 | 183,42 | 184,93 | 183,02 | 184,83 | 2.171.700 | | 2017-05-01 | 00:00:00 | 184,23 | 184,49 | 181,80 | 182,39 | 3.511.900 | | 2017-05-02 | 00:00:00 | 182,54 | 183,91 | 182,53 | 183,44 | 1.965.100 | | 2017-05-03 | 00:00:00 | 183,45 | 183,75 | 182,25 | 183,39 | 2.809.900 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
