(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-10-16 | 00:00:00 | 118,91 | 121,30 | 118,39 | 120,29 | 4.492.500 | | 2014-10-17 | 00:00:00 | 122,05 | 123,87 | 121,78 | 123,24 | 4.839.900 | | 2014-10-20 | 00:00:00 | 123,39 | 124,72 | 123,00 | 124,31 | 3.547.100 | | 2014-10-21 | 00:00:00 | 125,21 | 127,24 | 124,93 | 127,12 | 5.204.500 | | 2014-10-22 | 00:00:00 | 127,99 | 128,00 | 121,34 | 121,45 | 13.820.300 | | 2014-10-23 | 00:00:00 | 121,27 | 122,88 | 121,06 | 122,03 | 7.799.700 | | 2014-10-24 | 00:00:00 | 122,20 | 122,84 | 121,26 | 122,24 | 4.013.300 | | 2014-10-27 | 00:00:00 | 122,13 | 122,23 | 121,26 | 122,12 | 2.940.300 | | 2014-10-28 | 00:00:00 | 122,50 | 123,79 | 121,96 | 123,61 | 4.159.000 | | 2014-10-29 | 00:00:00 | 124,48 | 124,48 | 122,56 | 123,08 | 3.241.700 | | 2014-10-30 | 00:00:00 | 122,52 | 124,12 | 122,01 | 123,82 | 2.569.600 | | 2014-10-31 | 00:00:00 | 125,03 | 125,89 | 124,73 | 124,91 | 4.665.300 | | 2014-11-03 | 00:00:00 | 125,35 | 126,25 | 124,89 | 126,03 | 3.902.700 | | 2014-11-04 | 00:00:00 | 125,94 | 126,71 | 125,26 | 125,84 | 3.684.600 | | 2014-11-05 | 00:00:00 | 126,01 | 126,25 | 124,20 | 124,22 | 3.334.000 | | 2014-11-06 | 00:00:00 | 124,48 | 124,80 | 123,37 | 124,58 | 2.341.900 | | 2014-11-07 | 00:00:00 | 124,93 | 124,94 | 124,17 | 124,45 | 2.363.400 | | 2014-11-10 | 00:00:00 | 124,87 | 124,99 | 123,80 | 124,64 | 2.621.000 | | 2014-11-11 | 00:00:00 | 124,58 | 125,73 | 124,45 | 125,36 | 3.053.500 | | 2014-11-12 | 00:00:00 | 124,51 | 126,19 | 124,47 | 125,87 | 3.074.700 | | 2014-11-13 | 00:00:00 | 125,74 | 128,96 | 125,74 | 128,53 | 5.813.500 | | 2014-11-14 | 00:00:00 | 128,53 | 129,78 | 127,85 | 128,86 | 6.235.200 | | 2014-11-17 | 00:00:00 | 128,70 | 129,17 | 127,55 | 128,42 | 3.752.900 | | 2014-11-18 | 00:00:00 | 128,55 | 131,33 | 128,04 | 130,66 | 5.701.200 | | 2014-11-19 | 00:00:00 | 130,59 | 132,74 | 130,25 | 131,61 | 5.036.700 | | 2014-11-20 | 00:00:00 | 130,94 | 132,40 | 130,71 | 131,70 | 4.052.800 | | 2014-11-21 | 00:00:00 | 132,72 | 133,36 | 132,51 | 132,78 | 4.226.700 | | 2014-11-24 | 00:00:00 | 133,45 | 134,74 | 133,44 | 134,61 | 4.068.800 | | 2014-11-25 | 00:00:00 | 134,74 | 135,60 | 134,74 | 134,81 | 4.301.600 | | 2014-11-26 | 00:00:00 | 134,95 | 135,30 | 134,39 | 134,78 | 2.660.100 | | 2014-11-28 | 00:00:00 | 135,51 | 135,78 | 134,04 | 134,36 | 2.090.000 | | 2014-12-01 | 00:00:00 | 134,31 | 134,40 | 132,20 | 132,39 | 3.473.700 | | 2014-12-02 | 00:00:00 | 132,50 | 132,96 | 131,75 | 132,28 | 2.900.200 | | 2014-12-03 | 00:00:00 | 132,65 | 133,28 | 131,43 | 131,97 | 4.627.500 | | 2014-12-04 | 00:00:00 | 131,97 | 132,52 | 130,92 | 131,32 | 2.785.500 | | 2014-12-05 | 00:00:00 | 131,72 | 132,62 | 131,53 | 132,21 | 2.495.300 | | 2014-12-08 | 00:00:00 | 132,02 | 132,07 | 129,87 | 130,28 | 2.825.900 | | 2014-12-09 | 00:00:00 | 128,56 | 129,72 | 127,74 | 129,66 | 3.084.600 | | 2014-12-10 | 00:00:00 | 128,81 | 128,98 | 124,54 | 124,64 | 6.651.700 | | 2014-12-11 | 00:00:00 | 125,22 | 125,65 | 123,00 | 123,37 | 6.702.100 | | 2014-12-12 | 00:00:00 | 122,24 | 122,27 | 120,58 | 120,77 | 6.635.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
