(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 | | 2003-03-13 | 00:00:00 | 25,42 | 25,52 | 24,90 | 25,35 | 6.496.300 | | 2003-03-14 | 00:00:00 | 25,25 | 26,25 | 25,17 | 25,55 | 6.480.800 | | 2003-03-17 | 00:00:00 | 25,50 | 27,09 | 25,32 | 26,90 | 5.838.600 | | 2003-03-18 | 00:00:00 | 27,37 | 28,42 | 27,00 | 27,83 | 5.973.600 | | 2003-03-19 | 00:00:00 | 27,90 | 28,35 | 27,55 | 27,95 | 3.544.200 | | 2003-03-20 | 00:00:00 | 27,90 | 28,16 | 27,37 | 27,82 | 3.723.400 | | 2003-03-21 | 00:00:00 | 28,24 | 28,25 | 27,01 | 28,10 | 6.547.300 | | 2003-03-24 | 00:00:00 | 27,80 | 27,80 | 26,94 | 27,03 | 3.703.800 | | 2003-03-25 | 00:00:00 | 27,25 | 27,65 | 26,83 | 27,37 | 3.913.900 | | 2003-03-26 | 00:00:00 | 27,37 | 27,40 | 26,21 | 26,40 | 5.804.200 | | 2003-03-27 | 00:00:00 | 26,40 | 26,56 | 25,90 | 26,52 | 4.391.200 | | 2003-03-28 | 00:00:00 | 26,30 | 26,30 | 25,99 | 26,10 | 3.035.600 | | 2003-03-31 | 00:00:00 | 25,00 | 25,59 | 24,85 | 25,06 | 5.626.000 | | 2003-04-01 | 00:00:00 | 25,37 | 25,96 | 25,20 | 25,67 | 5.666.000 | | 2003-04-02 | 00:00:00 | 25,98 | 26,76 | 25,90 | 26,66 | 4.855.500 | | 2003-04-03 | 00:00:00 | 26,94 | 27,10 | 26,43 | 26,55 | 3.491.100 | | 2003-04-04 | 00:00:00 | 26,79 | 26,85 | 26,10 | 26,50 | 3.452.200 | | 2003-04-07 | 00:00:00 | 27,10 | 27,80 | 27,10 | 27,40 | 4.935.100 | | 2003-04-08 | 00:00:00 | 27,15 | 27,72 | 26,90 | 27,36 | 3.953.700 | | 2003-04-09 | 00:00:00 | 27,36 | 28,05 | 27,32 | 27,48 | 4.074.200 | | 2003-04-10 | 00:00:00 | 27,48 | 27,48 | 26,42 | 27,09 | 4.948.600 | | 2003-04-11 | 00:00:00 | 27,09 | 27,10 | 25,70 | 26,47 | 4.940.600 | | 2003-04-14 | 00:00:00 | 26,48 | 27,25 | 26,35 | 27,25 | 3.568.800 | | 2003-04-15 | 00:00:00 | 26,90 | 27,29 | 26,55 | 27,29 | 4.156.200 | | 2003-04-16 | 00:00:00 | 27,36 | 27,46 | 26,56 | 26,64 | 3.340.000 | | 2003-04-17 | 00:00:00 | 26,64 | 26,72 | 26,03 | 26,65 | 4.471.300 | | 2003-04-21 | 00:00:00 | 26,65 | 27,11 | 26,65 | 26,78 | 3.541.400 | | 2003-04-22 | 00:00:00 | 26,60 | 27,81 | 26,59 | 27,80 | 6.410.800 | | 2003-04-23 | 00:00:00 | 28,00 | 28,66 | 27,65 | 28,14 | 9.115.300 | | 2003-04-24 | 00:00:00 | 27,94 | 28,44 | 27,52 | 27,63 | 5.179.200 | | 2003-04-25 | 00:00:00 | 27,83 | 27,85 | 27,16 | 27,19 | 3.800.600 | | 2003-04-28 | 00:00:00 | 26,73 | 27,46 | 26,49 | 27,38 | 5.494.500 | | 2003-04-29 | 00:00:00 | 27,38 | 27,84 | 27,38 | 27,76 | 4.308.500 | | 2003-04-30 | 00:00:00 | 27,40 | 27,62 | 27,23 | 27,28 | 5.511.900 | | 2003-05-01 | 00:00:00 | 27,17 | 27,30 | 27,00 | 27,11 | 3.222.300 | | 2003-05-02 | 00:00:00 | 27,55 | 28,77 | 27,49 | 28,62 | 5.679.400 | | 2003-05-05 | 00:00:00 | 28,12 | 28,39 | 27,45 | 27,62 | 7.041.100 | | 2003-05-06 | 00:00:00 | 27,50 | 28,26 | 27,40 | 28,14 | 5.460.100 | | 2003-05-07 | 00:00:00 | 28,14 | 28,97 | 28,01 | 28,38 | 4.667.700 | | 2003-05-08 | 00:00:00 | 28,00 | 28,41 | 27,94 | 28,14 | 2.937.400 | | 2003-05-09 | 00:00:00 | 28,55 | 29,10 | 28,30 | 29,10 | 4.133.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
