(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 | 2001-10-05 | 00:00:00 | 36,50 | 37,04 | 34,95 | 36,26 | 3.972.600 | 2001-10-08 | 00:00:00 | 36,20 | 37,64 | 35,94 | 36,62 | 5.169.600 | 2001-10-09 | 00:00:00 | 36,90 | 36,97 | 35,62 | 36,00 | 3.430.100 | 2001-10-10 | 00:00:00 | 36,05 | 36,59 | 35,40 | 35,76 | 4.520.000 | 2001-10-11 | 00:00:00 | 35,90 | 36,69 | 35,89 | 36,18 | 5.386.900 | 2001-10-12 | 00:00:00 | 36,01 | 36,01 | 34,90 | 35,90 | 5.105.700 | 2001-10-15 | 00:00:00 | 35,60 | 35,75 | 34,78 | 35,27 | 4.322.600 | 2001-10-16 | 00:00:00 | 35,27 | 35,55 | 34,88 | 35,12 | 3.418.500 | 2001-10-17 | 00:00:00 | 35,30 | 35,45 | 33,51 | 33,70 | 4.089.900 | 2001-10-18 | 00:00:00 | 33,95 | 34,08 | 32,51 | 32,86 | 5.471.800 | 2001-10-19 | 00:00:00 | 33,36 | 33,75 | 32,80 | 33,45 | 3.233.100 | 2001-10-22 | 00:00:00 | 33,80 | 34,60 | 33,54 | 33,70 | 3.398.700 | 2001-10-23 | 00:00:00 | 34,02 | 34,55 | 33,80 | 33,89 | 3.913.300 | 2001-10-24 | 00:00:00 | 34,65 | 34,96 | 33,99 | 34,24 | 3.792.900 | 2001-10-25 | 00:00:00 | 34,10 | 35,95 | 33,63 | 35,90 | 5.211.400 | 2001-10-26 | 00:00:00 | 36,10 | 38,10 | 36,05 | 37,68 | 11.519.900 | 2001-10-29 | 00:00:00 | 35,88 | 35,90 | 33,50 | 33,75 | 10.025.200 | 2001-10-30 | 00:00:00 | 33,65 | 34,19 | 33,03 | 33,03 | 5.458.600 | 2001-10-31 | 00:00:00 | 33,05 | 33,55 | 32,42 | 32,60 | 4.590.700 | 2001-11-01 | 00:00:00 | 32,50 | 33,50 | 32,31 | 33,19 | 4.550.500 | 2001-11-02 | 00:00:00 | 33,49 | 34,55 | 33,21 | 34,35 | 4.565.100 | 2001-11-05 | 00:00:00 | 35,00 | 35,52 | 34,60 | 35,05 | 4.373.700 | 2001-11-06 | 00:00:00 | 34,90 | 35,74 | 34,30 | 35,52 | 3.370.700 | 2001-11-07 | 00:00:00 | 35,23 | 35,52 | 34,77 | 34,89 | 2.988.900 | 2001-11-08 | 00:00:00 | 35,00 | 35,75 | 34,60 | 34,90 | 2.847.200 | 2001-11-09 | 00:00:00 | 35,14 | 35,22 | 32,80 | 33,24 | 13.761.900 | 2001-11-12 | 00:00:00 | 33,00 | 33,28 | 31,58 | 33,06 | 6.359.200 | 2001-11-13 | 00:00:00 | 33,95 | 33,96 | 33,20 | 33,61 | 3.117.800 | 2001-11-14 | 00:00:00 | 33,95 | 34,25 | 33,64 | 34,10 | 3.694.600 | 2001-11-15 | 00:00:00 | 34,10 | 34,55 | 34,08 | 34,24 | 2.919.500 | 2001-11-16 | 00:00:00 | 34,80 | 35,01 | 34,60 | 34,99 | 3.909.700 | 2001-11-19 | 00:00:00 | 35,01 | 35,45 | 34,70 | 35,10 | 3.807.800 | 2001-11-20 | 00:00:00 | 35,20 | 35,20 | 34,86 | 34,97 | 3.457.000 | 2001-11-21 | 00:00:00 | 34,97 | 34,97 | 34,34 | 34,70 | 1.957.800 | 2001-11-23 | 00:00:00 | 35,09 | 35,65 | 34,90 | 35,63 | 1.168.100 | 2001-11-26 | 00:00:00 | 36,00 | 36,15 | 35,60 | 35,89 | 3.381.500 | 2001-11-27 | 00:00:00 | 36,15 | 36,25 | 35,15 | 35,50 | 3.347.500 | 2001-11-28 | 00:00:00 | 35,14 | 35,14 | 33,95 | 34,17 | 3.843.000 | 2001-11-29 | 00:00:00 | 34,70 | 35,20 | 34,31 | 35,15 | 3.437.100 | 2001-11-30 | 00:00:00 | 34,95 | 35,10 | 34,60 | 35,10 | 3.630.700 | 2001-12-03 | 00:00:00 | 35,10 | 35,10 | 34,03 | 35,00 | 3.092.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|