(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-09-06 | 00:00:00 | 107,00 | 107,38 | 105,11 | 106,07 | 3.265.200 | | 2013-09-09 | 00:00:00 | 106,58 | 107,38 | 106,56 | 107,19 | 2.907.600 | | 2013-09-10 | 00:00:00 | 107,64 | 108,45 | 107,40 | 108,17 | 3.848.000 | | 2013-09-11 | 00:00:00 | 108,25 | 109,23 | 107,80 | 109,23 | 3.313.700 | | 2013-09-12 | 00:00:00 | 109,19 | 110,22 | 109,14 | 109,80 | 4.766.800 | | 2013-09-13 | 00:00:00 | 109,93 | 111,33 | 109,56 | 111,33 | 3.503.400 | | 2013-09-16 | 00:00:00 | 113,73 | 115,89 | 113,26 | 115,67 | 7.711.200 | | 2013-09-17 | 00:00:00 | 115,78 | 117,48 | 115,59 | 117,11 | 5.308.300 | | 2013-09-18 | 00:00:00 | 117,28 | 119,52 | 116,55 | 118,40 | 6.330.600 | | 2013-09-19 | 00:00:00 | 119,22 | 120,38 | 118,81 | 119,04 | 5.766.700 | | 2013-09-20 | 00:00:00 | 119,15 | 119,22 | 116,63 | 116,63 | 8.726.600 | | 2013-09-23 | 00:00:00 | 117,15 | 118,37 | 115,80 | 117,51 | 5.450.200 | | 2013-09-24 | 00:00:00 | 117,19 | 119,89 | 116,80 | 119,00 | 5.020.000 | | 2013-09-25 | 00:00:00 | 119,32 | 119,61 | 118,16 | 118,51 | 3.566.600 | | 2013-09-26 | 00:00:00 | 118,71 | 119,50 | 118,51 | 119,38 | 2.820.400 | | 2013-09-27 | 00:00:00 | 118,51 | 119,17 | 117,79 | 118,74 | 2.848.900 | | 2013-09-30 | 00:00:00 | 117,35 | 117,89 | 116,37 | 117,50 | 4.032.900 | | 2013-10-01 | 00:00:00 | 117,97 | 118,30 | 117,08 | 117,75 | 2.880.700 | | 2013-10-02 | 00:00:00 | 117,38 | 117,84 | 116,28 | 117,84 | 2.871.900 | | 2013-10-03 | 00:00:00 | 117,35 | 117,49 | 114,73 | 115,24 | 4.455.100 | | 2013-10-04 | 00:00:00 | 115,27 | 117,26 | 115,25 | 117,20 | 3.998.000 | | 2013-10-07 | 00:00:00 | 115,51 | 117,17 | 115,40 | 116,69 | 3.822.000 | | 2013-10-08 | 00:00:00 | 116,67 | 117,32 | 115,42 | 115,44 | 4.574.000 | | 2013-10-09 | 00:00:00 | 115,40 | 115,40 | 113,34 | 114,47 | 4.722.200 | | 2013-10-10 | 00:00:00 | 116,10 | 119,00 | 115,91 | 118,90 | 5.635.400 | | 2013-10-11 | 00:00:00 | 118,60 | 119,40 | 117,83 | 117,98 | 4.505.500 | | 2013-10-14 | 00:00:00 | 117,42 | 119,55 | 116,69 | 119,46 | 3.617.100 | | 2013-10-15 | 00:00:00 | 119,42 | 119,59 | 118,14 | 118,18 | 2.749.700 | | 2013-10-16 | 00:00:00 | 118,78 | 120,66 | 118,75 | 120,34 | 4.036.900 | | 2013-10-17 | 00:00:00 | 119,81 | 122,39 | 119,81 | 122,29 | 4.114.200 | | 2013-10-18 | 00:00:00 | 122,50 | 122,86 | 121,25 | 122,52 | 3.924.200 | | 2013-10-21 | 00:00:00 | 122,69 | 122,74 | 121,06 | 121,47 | 3.175.200 | | 2013-10-22 | 00:00:00 | 122,00 | 123,80 | 121,88 | 122,48 | 4.431.200 | | 2013-10-23 | 00:00:00 | 126,00 | 129,99 | 125,90 | 129,02 | 10.766.300 | | 2013-10-24 | 00:00:00 | 129,01 | 129,57 | 127,94 | 128,98 | 4.976.200 | | 2013-10-25 | 00:00:00 | 129,25 | 131,43 | 128,22 | 131,19 | 5.467.600 | | 2013-10-28 | 00:00:00 | 128,75 | 130,47 | 128,64 | 129,88 | 4.655.800 | | 2013-10-29 | 00:00:00 | 129,35 | 129,88 | 128,76 | 129,66 | 3.608.700 | | 2013-10-30 | 00:00:00 | 129,56 | 131,43 | 129,02 | 129,68 | 4.122.100 | | 2013-10-31 | 00:00:00 | 129,84 | 131,88 | 129,55 | 130,50 | 4.931.800 | | 2013-11-01 | 00:00:00 | 130,90 | 133,50 | 130,90 | 133,03 | 4.582.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
