(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 | | 2015-08-04 | 00:00:00 | 143,55 | 144,87 | 143,04 | 143,54 | 1.973.000 | | 2015-08-05 | 00:00:00 | 143,90 | 145,60 | 143,77 | 144,95 | 2.914.100 | | 2015-08-06 | 00:00:00 | 144,70 | 145,25 | 143,42 | 143,82 | 2.457.000 | | 2015-08-07 | 00:00:00 | 143,22 | 143,84 | 141,70 | 142,42 | 2.953.200 | | 2015-08-10 | 00:00:00 | 143,79 | 146,77 | 143,78 | 145,86 | 3.432.600 | | 2015-08-11 | 00:00:00 | 144,14 | 144,93 | 143,28 | 144,05 | 2.816.700 | | 2015-08-12 | 00:00:00 | 142,55 | 143,01 | 139,86 | 142,43 | 4.355.800 | | 2015-08-13 | 00:00:00 | 142,03 | 145,45 | 141,53 | 144,81 | 5.129.500 | | 2015-08-14 | 00:00:00 | 144,61 | 145,47 | 143,76 | 145,09 | 2.927.100 | | 2015-08-17 | 00:00:00 | 144,60 | 144,86 | 142,93 | 144,44 | 3.740.800 | | 2015-08-18 | 00:00:00 | 144,39 | 145,21 | 143,82 | 144,60 | 1.955.500 | | 2015-08-19 | 00:00:00 | 143,42 | 144,48 | 142,32 | 142,72 | 2.967.700 | | 2015-08-20 | 00:00:00 | 141,62 | 141,90 | 136,90 | 137,02 | 6.577.300 | | 2015-08-21 | 00:00:00 | 134,88 | 135,09 | 131,46 | 131,71 | 7.881.100 | | 2015-08-24 | 00:00:00 | 123,64 | 135,50 | 115,14 | 127,19 | 9.425.800 | | 2015-08-25 | 00:00:00 | 130,00 | 130,72 | 125,43 | 125,49 | 7.123.600 | | 2015-08-26 | 00:00:00 | 129,34 | 129,76 | 125,23 | 129,34 | 6.333.100 | | 2015-08-27 | 00:00:00 | 131,08 | 132,36 | 129,46 | 131,87 | 5.719.200 | | 2015-08-28 | 00:00:00 | 131,43 | 133,72 | 130,86 | 133,24 | 4.502.100 | | 2015-08-31 | 00:00:00 | 132,37 | 132,70 | 130,39 | 130,68 | 4.231.700 | | 2015-09-01 | 00:00:00 | 128,16 | 128,99 | 126,94 | 127,44 | 5.772.700 | | 2015-09-02 | 00:00:00 | 128,71 | 130,67 | 127,74 | 130,63 | 4.809.300 | | 2015-09-03 | 00:00:00 | 132,31 | 132,35 | 130,48 | 131,02 | 3.342.800 | | 2015-09-04 | 00:00:00 | 129,55 | 130,49 | 128,66 | 129,76 | 3.738.600 | | 2015-09-08 | 00:00:00 | 132,27 | 133,99 | 132,00 | 133,82 | 3.444.000 | | 2015-09-09 | 00:00:00 | 135,59 | 136,25 | 132,21 | 132,65 | 4.695.100 | | 2015-09-10 | 00:00:00 | 132,34 | 134,57 | 132,27 | 133,55 | 2.929.500 | | 2015-09-11 | 00:00:00 | 133,16 | 134,86 | 132,89 | 134,67 | 2.628.200 | | 2015-09-14 | 00:00:00 | 134,72 | 135,13 | 133,73 | 134,43 | 2.389.600 | | 2015-09-15 | 00:00:00 | 134,52 | 137,00 | 134,52 | 136,30 | 3.737.200 | | 2015-09-16 | 00:00:00 | 136,26 | 137,43 | 136,01 | 137,20 | 2.492.600 | | 2015-09-17 | 00:00:00 | 137,36 | 139,91 | 136,94 | 137,45 | 3.405.600 | | 2015-09-18 | 00:00:00 | 135,75 | 137,69 | 134,40 | 136,09 | 7.302.700 | | 2015-09-21 | 00:00:00 | 136,42 | 137,45 | 134,94 | 136,02 | 2.444.900 | | 2015-09-22 | 00:00:00 | 134,49 | 134,49 | 132,52 | 133,99 | 3.439.800 | | 2015-09-23 | 00:00:00 | 134,66 | 135,00 | 131,61 | 131,67 | 4.891.300 | | 2015-09-24 | 00:00:00 | 130,72 | 130,77 | 127,18 | 129,75 | 5.297.800 | | 2015-09-25 | 00:00:00 | 131,57 | 131,73 | 129,28 | 131,01 | 4.149.900 | | 2015-09-28 | 00:00:00 | 130,44 | 130,48 | 128,03 | 128,13 | 4.160.000 | | 2015-09-29 | 00:00:00 | 128,11 | 129,15 | 127,47 | 128,75 | 2.935.100 | | 2015-09-30 | 00:00:00 | 130,27 | 131,41 | 129,62 | 130,95 | 3.062.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
