(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 19,71 | 19,84 | 17,69 | 18,13 | 14.858.600 | | 2002-02-01 | 00:00:00 | 18,09 | 18,66 | 17,40 | 17,47 | 190.252 | | 2002-02-04 | 00:00:00 | 17,31 | 17,45 | 15,57 | 15,66 | 16.073.600 | | 2002-02-05 | 00:00:00 | 15,44 | 16,56 | 15,20 | 15,42 | 20.374.100 | | 2002-02-06 | 00:00:00 | 16,00 | 16,03 | 15,08 | 15,40 | 13.071.400 | | 2002-02-07 | 00:00:00 | 15,34 | 16,45 | 14,14 | 15,26 | 22.241.100 | | 2002-02-08 | 00:00:00 | 15,78 | 16,27 | 15,18 | 16,25 | 9.767.600 | | 2002-02-11 | 00:00:00 | 16,60 | 16,70 | 15,80 | 16,09 | 11.113.200 | | 2002-02-12 | 00:00:00 | 15,75 | 16,23 | 15,45 | 15,62 | 9.664.700 | | 2002-02-13 | 00:00:00 | 16,14 | 16,50 | 15,77 | 15,94 | 12.734.400 | | 2002-02-14 | 00:00:00 | 16,10 | 17,51 | 16,06 | 16,80 | 14.784.600 | | 2002-02-15 | 00:00:00 | 16,69 | 17,07 | 15,93 | 16,00 | 10.875.900 | | 2002-02-19 | 00:00:00 | 15,88 | 16,45 | 15,77 | 16,04 | 13.913.500 | | 2002-02-20 | 00:00:00 | 16,42 | 16,47 | 15,81 | 16,05 | 14.140.600 | | 2002-02-21 | 00:00:00 | 16,00 | 16,33 | 15,77 | 15,81 | 16.335.000 | | 2002-02-22 | 00:00:00 | 14,82 | 14,98 | 13,49 | 14,86 | 30.954.000 | | 2002-02-25 | 00:00:00 | 14,90 | 14,90 | 14,21 | 14,81 | 13.354.800 | | 2002-02-26 | 00:00:00 | 15,08 | 15,10 | 13,79 | 14,16 | 17.437.900 | | 2002-02-27 | 00:00:00 | 14,60 | 14,60 | 13,38 | 13,50 | 14.638.000 | | 2002-02-28 | 00:00:00 | 13,69 | 13,89 | 12,50 | 12,71 | 13.969.400 | | 2002-03-01 | 00:00:00 | 12,87 | 14,05 | 12,61 | 14,01 | 12.309.500 | | 2002-03-04 | 00:00:00 | 13,52 | 14,32 | 12,80 | 14,19 | 17.508.500 | | 2002-03-05 | 00:00:00 | 13,84 | 15,00 | 13,80 | 14,78 | 11.561.400 | | 2002-03-06 | 00:00:00 | 14,65 | 14,75 | 13,90 | 14,48 | 9.494.400 | | 2002-03-07 | 00:00:00 | 14,88 | 15,12 | 14,42 | 14,83 | 10.352.900 | | 2002-03-08 | 00:00:00 | 15,63 | 15,99 | 15,38 | 15,62 | 11.147.400 | | 2002-03-11 | 00:00:00 | 15,38 | 16,80 | 15,23 | 16,56 | 12.554.200 | | 2002-03-12 | 00:00:00 | 15,51 | 16,00 | 15,24 | 15,68 | 12.183.900 | | 2002-03-13 | 00:00:00 | 15,27 | 16,17 | 15,19 | 15,32 | 7.291.300 | | 2002-03-14 | 00:00:00 | 15,33 | 15,78 | 14,88 | 14,94 | 6.876.600 | | 2002-03-15 | 00:00:00 | 15,02 | 15,38 | 14,36 | 15,29 | 11.019.000 | | 2002-03-18 | 00:00:00 | 15,65 | 15,94 | 15,18 | 15,54 | 8.120.200 | | 2002-03-19 | 00:00:00 | 16,07 | 16,08 | 15,55 | 15,66 | 5.535.100 | | 2002-03-20 | 00:00:00 | 15,40 | 15,63 | 14,78 | 14,82 | 6.170.100 | | 2002-03-21 | 00:00:00 | 14,94 | 15,36 | 14,32 | 15,33 | 7.963.100 | | 2002-03-22 | 00:00:00 | 15,29 | 15,45 | 14,56 | 14,82 | 7.077.100 | | 2002-03-25 | 00:00:00 | 14,80 | 15,02 | 14,01 | 14,08 | 9.239.700 | | 2002-03-26 | 00:00:00 | 14,06 | 14,30 | 13,52 | 13,78 | 9.751.200 | | 2002-03-27 | 00:00:00 | 13,65 | 13,98 | 13,28 | 13,50 | 12.856.100 | | 2002-03-28 | 00:00:00 | 13,74 | 14,15 | 13,42 | 13,71 | 9.549.300 | | 2002-04-01 | 00:00:00 | 13,55 | 14,45 | 13,00 | 14,39 | 7.665.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
