(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 13,55 | 14,45 | 13,00 | 14,39 | 7.665.300 | | 2002-04-02 | 00:00:00 | 13,65 | 13,81 | 13,14 | 13,16 | 8.435.600 | | 2002-04-03 | 00:00:00 | 13,12 | 13,40 | 12,91 | 13,19 | 6.639.600 | | 2002-04-04 | 00:00:00 | 13,07 | 13,28 | 12,02 | 12,70 | 18.808.200 | | 2002-04-05 | 00:00:00 | 12,94 | 12,96 | 12,27 | 12,27 | 8.712.800 | | 2002-04-08 | 00:00:00 | 11,40 | 12,64 | 11,31 | 12,52 | 12.352.500 | | 2002-04-09 | 00:00:00 | 12,61 | 12,92 | 11,80 | 11,88 | 9.467.000 | | 2002-04-10 | 00:00:00 | 11,75 | 12,34 | 11,51 | 11,79 | 10.909.900 | | 2002-04-11 | 00:00:00 | 11,60 | 11,60 | 10,65 | 10,78 | 14.186.900 | | 2002-04-12 | 00:00:00 | 11,22 | 12,29 | 11,15 | 12,06 | 13.337.100 | | 2002-04-15 | 00:00:00 | 12,99 | 13,44 | 12,51 | 12,69 | 18.029.200 | | 2002-04-16 | 00:00:00 | 13,35 | 13,75 | 13,12 | 13,28 | 14.649.800 | | 2002-04-17 | 00:00:00 | 13,05 | 13,10 | 12,53 | 12,73 | 9.171.100 | | 2002-04-18 | 00:00:00 | 12,45 | 13,14 | 12,32 | 12,81 | 5.208.900 | | 2002-04-19 | 00:00:00 | 13,02 | 13,19 | 12,59 | 12,77 | 4.875.900 | | 2002-04-22 | 00:00:00 | 12,05 | 12,38 | 11,85 | 11,92 | 8.119.100 | | 2002-04-23 | 00:00:00 | 11,90 | 12,25 | 11,02 | 11,41 | 8.615.600 | | 2002-04-24 | 00:00:00 | 11,55 | 11,74 | 10,36 | 10,42 | 13.227.500 | | 2002-04-25 | 00:00:00 | 10,35 | 11,01 | 10,05 | 10,82 | 11.725.800 | | 2002-04-26 | 00:00:00 | 11,00 | 11,33 | 10,10 | 10,16 | 8.525.500 | | 2002-04-29 | 00:00:00 | 10,26 | 10,59 | 10,04 | 10,17 | 9.356.600 | | 2002-04-30 | 00:00:00 | 10,25 | 11,07 | 10,20 | 10,72 | 7.250.200 | | 2002-05-01 | 00:00:00 | 10,80 | 10,80 | 9,79 | 10,17 | 10.992.000 | | 2002-05-02 | 00:00:00 | 10,19 | 10,90 | 9,99 | 10,28 | 12.223.600 | | 2002-05-03 | 00:00:00 | 10,33 | 10,35 | 9,51 | 9,92 | 8.405.200 | | 2002-05-06 | 00:00:00 | 9,89 | 9,95 | 9,12 | 9,16 | 10.267.100 | | 2002-05-07 | 00:00:00 | 9,31 | 9,38 | 8,30 | 8,36 | 12.688.900 | | 2002-05-08 | 00:00:00 | 9,32 | 10,80 | 9,28 | 10,78 | 19.455.700 | | 2002-05-09 | 00:00:00 | 10,30 | 10,75 | 9,96 | 10,00 | 10.842.800 | | 2002-05-10 | 00:00:00 | 9,94 | 10,13 | 9,16 | 9,29 | 12.917.900 | | 2002-05-13 | 00:00:00 | 9,69 | 10,18 | 9,55 | 9,98 | 10.583.400 | | 2002-05-14 | 00:00:00 | 10,90 | 11,25 | 10,33 | 11,20 | 17.142.700 | | 2002-05-15 | 00:00:00 | 10,40 | 12,33 | 10,15 | 11,50 | 25.667.800 | | 2002-05-16 | 00:00:00 | 11,75 | 12,24 | 11,17 | 11,53 | 10.794.200 | | 2002-05-17 | 00:00:00 | 12,00 | 12,06 | 11,42 | 11,74 | 9.049.300 | | 2002-05-20 | 00:00:00 | 11,49 | 11,59 | 11,12 | 11,44 | 7.037.900 | | 2002-05-21 | 00:00:00 | 11,54 | 11,86 | 11,00 | 11,05 | 9.247.900 | | 2002-05-22 | 00:00:00 | 10,71 | 11,10 | 10,50 | 10,86 | 7.142.600 | | 2002-05-23 | 00:00:00 | 11,01 | 11,37 | 10,80 | 11,33 | 6.990.200 | | 2002-05-24 | 00:00:00 | 11,20 | 11,22 | 10,94 | 11,05 | 2.747.200 | | 2002-05-28 | 00:00:00 | 11,25 | 11,34 | 10,83 | 11,10 | 5.038.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
