(Login BolsaPT & Canal Forex) |
|
 BEA Systems - [Ticker: BEAS] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 BEAS de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 23,89 | 24,00 | 22,68 | 22,95 | 9.465.200 | | 2001-08-06 | 00:00:00 | 22,62 | 23,17 | 22,12 | 22,58 | 8.935.100 | | 2001-08-07 | 00:00:00 | 22,60 | 22,93 | 22,00 | 22,55 | 9.070.000 | | 2001-08-08 | 00:00:00 | 21,89 | 21,90 | 19,78 | 19,79 | 21.311.600 | | 2001-08-09 | 00:00:00 | 19,89 | 20,55 | 19,20 | 20,22 | 16.727.900 | | 2001-08-10 | 00:00:00 | 19,41 | 19,83 | 18,10 | 18,50 | 20.372.000 | | 2001-08-13 | 00:00:00 | 18,04 | 18,45 | 17,50 | 18,06 | 19.982.500 | | 2001-08-14 | 00:00:00 | 18,55 | 19,40 | 18,32 | 18,60 | 13.428.600 | | 2001-08-15 | 00:00:00 | 19,10 | 19,20 | 17,00 | 17,04 | 22.333.000 | | 2001-08-16 | 00:00:00 | 16,56 | 17,58 | 16,29 | 17,40 | 15.664.000 | | 2001-08-17 | 00:00:00 | 16,92 | 17,47 | 16,27 | 16,41 | 7.617.800 | | 2001-08-20 | 00:00:00 | 16,48 | 16,93 | 15,95 | 16,26 | 9.957.900 | | 2001-08-21 | 00:00:00 | 16,42 | 16,85 | 15,37 | 15,45 | 9.835.800 | | 2001-08-22 | 00:00:00 | 15,95 | 16,37 | 15,21 | 16,34 | 11.023.200 | | 2001-08-23 | 00:00:00 | 16,13 | 16,69 | 15,65 | 15,70 | 7.302.600 | | 2001-08-24 | 00:00:00 | 16,17 | 17,78 | 15,95 | 17,62 | 10.291.500 | | 2001-08-27 | 00:00:00 | 17,40 | 18,00 | 16,95 | 17,33 | 6.121.700 | | 2001-08-28 | 00:00:00 | 17,20 | 17,30 | 16,00 | 16,06 | 7.545.400 | | 2001-08-29 | 00:00:00 | 16,41 | 16,52 | 15,74 | 16,44 | 7.860.700 | | 2001-08-30 | 00:00:00 | 15,84 | 16,12 | 15,43 | 15,74 | 8.701.400 | | 2001-08-31 | 00:00:00 | 15,53 | 16,50 | 15,52 | 16,17 | 4.595.100 | | 2001-09-04 | 00:00:00 | 16,02 | 17,09 | 15,41 | 15,62 | 9.642.600 | | 2001-09-05 | 00:00:00 | 15,59 | 15,67 | 14,00 | 14,46 | 14.149.100 | | 2001-09-06 | 00:00:00 | 13,64 | 14,17 | 13,00 | 13,27 | 27.064.400 | | 2001-09-07 | 00:00:00 | 13,00 | 14,10 | 12,93 | 13,66 | 12.468.200 | | 2001-09-10 | 00:00:00 | 13,70 | 14,54 | 13,69 | 13,97 | 13.940.000 | | 2001-09-17 | 00:00:00 | 12,70 | 13,45 | 12,33 | 12,36 | 15.004.200 | | 2001-09-18 | 00:00:00 | 12,71 | 12,72 | 11,53 | 11,72 | 10.724.100 | | 2001-09-19 | 00:00:00 | 11,76 | 11,96 | 10,32 | 11,70 | 17.825.900 | | 2001-09-20 | 00:00:00 | 10,85 | 11,22 | 10,26 | 10,29 | 13.089.700 | | 2001-09-21 | 00:00:00 | 9,42 | 11,00 | 9,31 | 10,34 | 20.639.100 | | 2001-09-24 | 00:00:00 | 11,04 | 11,54 | 10,70 | 11,02 | 15.867.000 | | 2001-09-25 | 00:00:00 | 11,08 | 11,77 | 10,71 | 10,79 | 7.891.000 | | 2001-09-26 | 00:00:00 | 11,05 | 11,13 | 9,90 | 9,94 | 7.897.000 | | 2001-09-27 | 00:00:00 | 9,59 | 9,86 | 8,94 | 9,28 | 13.862.600 | | 2001-09-28 | 00:00:00 | 9,69 | 9,74 | 9,16 | 9,59 | 10.754.400 | | 2001-10-01 | 00:00:00 | 9,58 | 9,60 | 8,96 | 9,29 | 7.708.600 | | 2001-10-02 | 00:00:00 | 9,10 | 10,45 | 9,09 | 10,08 | 14.652.300 | | 2001-10-03 | 00:00:00 | 10,04 | 13,05 | 9,98 | 12,60 | 31.971.700 | | 2001-10-04 | 00:00:00 | 13,00 | 13,62 | 12,61 | 12,94 | 30.351.500 | | 2001-10-05 | 00:00:00 | 12,60 | 14,00 | 12,10 | 13,58 | 13.426.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
