(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 | | 2001-10-05 | 00:00:00 | 12,60 | 14,00 | 12,10 | 13,58 | 13.426.700 | | 2001-10-08 | 00:00:00 | 12,89 | 13,97 | 12,89 | 13,51 | 9.100.200 | | 2001-10-09 | 00:00:00 | 13,60 | 14,00 | 13,00 | 13,63 | 9.603.300 | | 2001-10-10 | 00:00:00 | 13,50 | 14,31 | 13,49 | 14,19 | 12.181.800 | | 2001-10-11 | 00:00:00 | 14,70 | 16,68 | 14,65 | 15,18 | 25.417.100 | | 2001-10-12 | 00:00:00 | 15,19 | 15,54 | 14,10 | 14,81 | 15.268.600 | | 2001-10-15 | 00:00:00 | 14,30 | 14,31 | 13,50 | 14,04 | 13.287.100 | | 2001-10-16 | 00:00:00 | 14,41 | 15,07 | 13,85 | 14,96 | 12.610.500 | | 2001-10-17 | 00:00:00 | 16,25 | 16,31 | 12,10 | 12,30 | 25.536.400 | | 2001-10-18 | 00:00:00 | 12,45 | 13,68 | 12,07 | 13,05 | 21.063.500 | | 2001-10-19 | 00:00:00 | 12,51 | 12,84 | 11,86 | 12,37 | 15.564.400 | | 2001-10-22 | 00:00:00 | 12,80 | 13,25 | 12,04 | 12,75 | 13.213.000 | | 2001-10-23 | 00:00:00 | 13,32 | 13,45 | 12,45 | 12,68 | 15.112.400 | | 2001-10-24 | 00:00:00 | 12,80 | 13,95 | 12,44 | 13,71 | 14.619.800 | | 2001-10-25 | 00:00:00 | 13,40 | 14,16 | 12,90 | 14,10 | 15.401.900 | | 2001-10-26 | 00:00:00 | 14,27 | 15,30 | 14,20 | 14,45 | 16.001.000 | | 2001-10-29 | 00:00:00 | 14,54 | 14,84 | 13,50 | 13,53 | 13.035.500 | | 2001-10-30 | 00:00:00 | 13,21 | 13,50 | 12,50 | 12,99 | 11.847.700 | | 2001-10-31 | 00:00:00 | 13,39 | 13,41 | 12,00 | 12,14 | 21.967.700 | | 2001-11-01 | 00:00:00 | 12,35 | 12,50 | 11,38 | 11,70 | 31.146.700 | | 2001-11-02 | 00:00:00 | 11,94 | 13,12 | 11,80 | 12,61 | 36.949.100 | | 2001-11-05 | 00:00:00 | 13,16 | 13,95 | 12,65 | 13,18 | 16.645.900 | | 2001-11-06 | 00:00:00 | 13,17 | 14,09 | 13,13 | 14,08 | 16.338.200 | | 2001-11-07 | 00:00:00 | 13,93 | 15,23 | 13,93 | 14,71 | 21.409.200 | | 2001-11-08 | 00:00:00 | 15,31 | 16,53 | 14,74 | 14,94 | 23.514.700 | | 2001-11-09 | 00:00:00 | 15,17 | 16,30 | 15,17 | 15,74 | 15.672.400 | | 2001-11-12 | 00:00:00 | 16,42 | 16,50 | 14,83 | 16,22 | 19.597.000 | | 2001-11-13 | 00:00:00 | 17,15 | 17,35 | 16,40 | 16,99 | 20.096.200 | | 2001-11-14 | 00:00:00 | 17,42 | 17,75 | 15,95 | 16,54 | 21.227.300 | | 2001-11-15 | 00:00:00 | 16,31 | 16,60 | 15,55 | 15,95 | 14.997.500 | | 2001-11-16 | 00:00:00 | 16,24 | 16,63 | 15,90 | 16,42 | 12.968.600 | | 2001-11-19 | 00:00:00 | 16,80 | 17,42 | 16,30 | 17,40 | 13.712.400 | | 2001-11-20 | 00:00:00 | 17,10 | 17,30 | 15,70 | 15,75 | 14.951.400 | | 2001-11-21 | 00:00:00 | 15,87 | 16,35 | 15,45 | 16,03 | 9.652.500 | | 2001-11-23 | 00:00:00 | 16,13 | 16,35 | 15,81 | 16,24 | 2.764.200 | | 2001-11-26 | 00:00:00 | 16,64 | 17,33 | 16,35 | 17,28 | 10.088.100 | | 2001-11-27 | 00:00:00 | 17,09 | 19,15 | 16,77 | 18,04 | 24.905.500 | | 2001-11-28 | 00:00:00 | 18,04 | 18,30 | 16,61 | 16,70 | 15.546.400 | | 2001-11-29 | 00:00:00 | 17,00 | 17,85 | 16,91 | 17,71 | 10.895.900 | | 2001-11-30 | 00:00:00 | 17,60 | 17,64 | 16,75 | 16,79 | 9.465.000 | | 2001-12-03 | 00:00:00 | 16,65 | 17,06 | 15,88 | 16,09 | 10.765.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
