(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 36,00 | 36,70 | 35,45 | 35,52 | 3.112.500 | | 2002-09-20 | 00:00:00 | 35,90 | 36,75 | 35,65 | 36,48 | 5.104.100 | | 2002-09-23 | 00:00:00 | 35,90 | 36,00 | 34,86 | 35,40 | 3.628.200 | | 2002-09-24 | 00:00:00 | 35,12 | 35,70 | 34,65 | 34,96 | 3.722.200 | | 2002-09-25 | 00:00:00 | 35,10 | 35,50 | 34,50 | 35,41 | 3.647.900 | | 2002-09-26 | 00:00:00 | 35,81 | 36,59 | 35,56 | 36,55 | 2.328.300 | | 2002-09-27 | 00:00:00 | 36,30 | 36,30 | 34,66 | 34,70 | 3.487.900 | | 2002-09-30 | 00:00:00 | 34,40 | 34,82 | 33,20 | 34,13 | 4.105.800 | | 2002-10-01 | 00:00:00 | 34,32 | 36,02 | 34,25 | 36,00 | 3.378.800 | | 2002-10-02 | 00:00:00 | 35,50 | 35,50 | 34,13 | 34,38 | 2.978.900 | | 2002-10-03 | 00:00:00 | 34,78 | 35,30 | 34,19 | 34,31 | 3.657.400 | | 2002-10-04 | 00:00:00 | 34,32 | 34,32 | 31,95 | 32,01 | 7.794.400 | | 2002-10-07 | 00:00:00 | 32,22 | 32,90 | 31,63 | 32,38 | 4.367.100 | | 2002-10-08 | 00:00:00 | 33,00 | 33,01 | 31,18 | 32,01 | 4.257.500 | | 2002-10-09 | 00:00:00 | 31,40 | 31,75 | 29,95 | 30,44 | 6.319.100 | | 2002-10-10 | 00:00:00 | 30,30 | 31,70 | 29,98 | 31,35 | 4.591.300 | | 2002-10-11 | 00:00:00 | 31,75 | 32,65 | 31,34 | 32,00 | 4.083.100 | | 2002-10-14 | 00:00:00 | 30,30 | 31,35 | 30,25 | 31,06 | 5.326.300 | | 2002-10-15 | 00:00:00 | 31,53 | 32,41 | 31,14 | 32,15 | 4.714.700 | | 2002-10-16 | 00:00:00 | 32,16 | 32,52 | 30,27 | 30,50 | 7.308.000 | | 2002-10-17 | 00:00:00 | 30,75 | 31,00 | 29,46 | 29,98 | 8.574.700 | | 2002-10-18 | 00:00:00 | 28,69 | 29,45 | 28,53 | 29,00 | 7.007.700 | | 2002-10-21 | 00:00:00 | 29,00 | 30,50 | 28,58 | 30,36 | 6.035.500 | | 2002-10-22 | 00:00:00 | 29,98 | 30,28 | 29,55 | 30,14 | 4.045.700 | | 2002-10-23 | 00:00:00 | 29,97 | 30,71 | 29,85 | 30,70 | 3.355.100 | | 2002-10-24 | 00:00:00 | 30,87 | 31,20 | 29,70 | 29,95 | 4.167.500 | | 2002-10-25 | 00:00:00 | 29,99 | 30,35 | 29,35 | 30,32 | 3.339.500 | | 2002-10-28 | 00:00:00 | 30,42 | 30,80 | 28,70 | 28,98 | 5.213.700 | | 2002-10-29 | 00:00:00 | 28,90 | 29,90 | 28,54 | 29,70 | 4.097.200 | | 2002-10-30 | 00:00:00 | 29,77 | 30,39 | 29,20 | 30,20 | 3.086.400 | | 2002-10-31 | 00:00:00 | 30,40 | 30,52 | 29,55 | 29,75 | 2.913.300 | | 2002-11-01 | 00:00:00 | 29,79 | 30,65 | 29,56 | 30,40 | 2.946.900 | | 2002-11-04 | 00:00:00 | 30,41 | 30,86 | 29,63 | 29,67 | 4.926.600 | | 2002-11-05 | 00:00:00 | 29,87 | 31,98 | 29,87 | 31,52 | 4.752.200 | | 2002-11-06 | 00:00:00 | 32,04 | 34,43 | 32,01 | 33,58 | 8.653.700 | | 2002-11-07 | 00:00:00 | 33,78 | 33,90 | 32,11 | 32,29 | 4.378.800 | | 2002-11-08 | 00:00:00 | 32,85 | 33,60 | 32,50 | 33,18 | 4.248.000 | | 2002-11-11 | 00:00:00 | 33,18 | 33,21 | 31,00 | 31,23 | 3.693.400 | | 2002-11-12 | 00:00:00 | 31,80 | 32,10 | 31,25 | 31,66 | 4.739.000 | | 2002-11-13 | 00:00:00 | 31,63 | 32,27 | 30,87 | 31,42 | 3.404.900 | | 2002-11-14 | 00:00:00 | 32,10 | 32,40 | 30,87 | 31,35 | 3.147.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
