(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 | | 2014-02-28 | 00:00:00 | 128,75 | 129,95 | 128,06 | 128,92 | 4.361.400 | | 2014-03-03 | 00:00:00 | 127,18 | 128,44 | 126,52 | 128,22 | 4.847.100 | | 2014-03-04 | 00:00:00 | 129,38 | 131,00 | 129,33 | 130,23 | 5.422.800 | | 2014-03-05 | 00:00:00 | 130,40 | 130,80 | 128,69 | 128,79 | 4.095.200 | | 2014-03-06 | 00:00:00 | 129,01 | 129,37 | 128,03 | 128,86 | 3.595.900 | | 2014-03-07 | 00:00:00 | 129,75 | 130,16 | 128,07 | 128,54 | 4.297.800 | | 2014-03-10 | 00:00:00 | 126,51 | 127,28 | 124,76 | 126,89 | 7.039.200 | | 2014-03-11 | 00:00:00 | 127,03 | 127,27 | 125,62 | 125,67 | 4.190.000 | | 2014-03-12 | 00:00:00 | 125,00 | 125,20 | 123,81 | 124,43 | 5.040.100 | | 2014-03-13 | 00:00:00 | 124,65 | 125,61 | 121,63 | 121,89 | 6.071.200 | | 2014-03-14 | 00:00:00 | 122,12 | 124,28 | 121,95 | 123,11 | 5.698.400 | | 2014-03-17 | 00:00:00 | 123,97 | 125,82 | 123,92 | 125,42 | 4.380.500 | | 2014-03-18 | 00:00:00 | 125,59 | 125,82 | 123,66 | 124,04 | 4.151.600 | | 2014-03-19 | 00:00:00 | 124,32 | 125,20 | 121,37 | 122,24 | 6.673.000 | | 2014-03-20 | 00:00:00 | 122,59 | 123,90 | 121,38 | 123,73 | 4.601.100 | | 2014-03-21 | 00:00:00 | 124,06 | 124,45 | 122,50 | 122,58 | 7.973.600 | | 2014-03-24 | 00:00:00 | 123,53 | 123,95 | 122,08 | 123,42 | 4.472.500 | | 2014-03-25 | 00:00:00 | 124,46 | 125,00 | 123,56 | 124,02 | 3.225.100 | | 2014-03-26 | 00:00:00 | 124,61 | 125,32 | 123,32 | 123,53 | 3.091.200 | | 2014-03-27 | 00:00:00 | 123,01 | 124,30 | 121,80 | 123,21 | 3.106.000 | | 2014-03-28 | 00:00:00 | 123,78 | 125,19 | 123,52 | 124,46 | 2.854.200 | | 2014-03-31 | 00:00:00 | 125,36 | 126,04 | 124,80 | 125,49 | 2.959.700 | | 2014-04-01 | 00:00:00 | 126,24 | 128,40 | 126,17 | 128,21 | 3.952.800 | | 2014-04-02 | 00:00:00 | 128,63 | 128,77 | 127,40 | 128,31 | 2.935.200 | | 2014-04-03 | 00:00:00 | 129,17 | 129,17 | 128,28 | 128,78 | 3.303.500 | | 2014-04-04 | 00:00:00 | 129,33 | 129,92 | 127,23 | 127,38 | 4.156.600 | | 2014-04-07 | 00:00:00 | 127,19 | 128,18 | 124,95 | 125,59 | 3.753.600 | | 2014-04-08 | 00:00:00 | 125,28 | 125,73 | 124,06 | 124,15 | 4.122.200 | | 2014-04-09 | 00:00:00 | 124,99 | 127,02 | 124,05 | 126,88 | 3.689.900 | | 2014-04-10 | 00:00:00 | 126,82 | 126,86 | 123,64 | 123,64 | 3.956.900 | | 2014-04-11 | 00:00:00 | 123,05 | 123,45 | 121,92 | 122,07 | 3.854.600 | | 2014-04-14 | 00:00:00 | 123,08 | 123,77 | 122,18 | 123,25 | 3.086.300 | | 2014-04-15 | 00:00:00 | 123,35 | 124,55 | 122,13 | 124,27 | 2.746.900 | | 2014-04-16 | 00:00:00 | 125,00 | 126,04 | 124,73 | 126,04 | 2.826.100 | | 2014-04-17 | 00:00:00 | 126,44 | 128,37 | 125,83 | 127,92 | 3.449.400 | | 2014-04-21 | 00:00:00 | 128,05 | 128,44 | 127,37 | 127,82 | 2.368.500 | | 2014-04-22 | 00:00:00 | 128,25 | 129,13 | 127,48 | 127,55 | 5.015.600 | | 2014-04-23 | 00:00:00 | 130,67 | 131,50 | 129,33 | 130,63 | 7.121.600 | | 2014-04-24 | 00:00:00 | 130,41 | 130,62 | 128,43 | 129,86 | 4.177.000 | | 2014-04-25 | 00:00:00 | 129,84 | 130,00 | 128,37 | 128,66 | 2.978.500 | | 2014-04-28 | 00:00:00 | 128,20 | 128,87 | 125,80 | 127,04 | 4.353.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
