(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 11,25 | 11,34 | 10,83 | 11,10 | 5.038.400 | 2002-05-29 | 00:00:00 | 10,91 | 11,10 | 10,86 | 10,93 | 4.715.700 | 2002-05-30 | 00:00:00 | 10,80 | 11,19 | 10,72 | 10,92 | 6.852.600 | 2002-05-31 | 00:00:00 | 11,11 | 11,17 | 10,68 | 10,76 | 4.986.700 | 2002-06-03 | 00:00:00 | 10,57 | 10,58 | 9,51 | 9,64 | 14.081.500 | 2002-06-04 | 00:00:00 | 9,54 | 10,92 | 9,51 | 10,16 | 12.834.200 | 2002-06-05 | 00:00:00 | 10,70 | 11,02 | 10,36 | 10,90 | 11.570.000 | 2002-06-06 | 00:00:00 | 10,63 | 10,92 | 10,36 | 10,43 | 7.549.900 | 2002-06-07 | 00:00:00 | 10,08 | 11,68 | 10,08 | 11,26 | 11.393.200 | 2002-06-10 | 00:00:00 | 11,61 | 11,70 | 10,99 | 11,11 | 6.711.900 | 2002-06-11 | 00:00:00 | 11,48 | 11,55 | 10,55 | 10,55 | 8.280.200 | 2002-06-12 | 00:00:00 | 10,34 | 10,34 | 9,64 | 9,98 | 15.351.800 | 2002-06-13 | 00:00:00 | 10,02 | 10,58 | 9,87 | 10,20 | 6.879.600 | 2002-06-14 | 00:00:00 | 9,90 | 10,49 | 9,63 | 10,22 | 7.833.000 | 2002-06-17 | 00:00:00 | 10,51 | 10,51 | 10,14 | 10,42 | 9.471.700 | 2002-06-18 | 00:00:00 | 10,18 | 10,62 | 9,97 | 10,14 | 7.922.000 | 2002-06-19 | 00:00:00 | 10,30 | 10,50 | 9,93 | 9,95 | 8.700.200 | 2002-06-20 | 00:00:00 | 10,02 | 10,15 | 9,33 | 9,53 | 7.906.600 | 2002-06-21 | 00:00:00 | 9,69 | 9,70 | 8,71 | 9,10 | 9.959.800 | 2002-06-24 | 00:00:00 | 8,86 | 9,70 | 8,62 | 9,35 | 15.151.900 | 2002-06-25 | 00:00:00 | 9,59 | 9,79 | 8,83 | 9,09 | 6.964.100 | 2002-06-26 | 00:00:00 | 8,59 | 9,39 | 8,54 | 9,10 | 9.389.800 | 2002-06-27 | 00:00:00 | 9,30 | 9,42 | 8,94 | 9,40 | 8.005.300 | 2002-06-28 | 00:00:00 | 9,42 | 9,71 | 9,25 | 9,51 | 9.177.600 | 2002-07-01 | 00:00:00 | 9,31 | 9,48 | 8,50 | 8,53 | 5.956.100 | 2002-07-02 | 00:00:00 | 8,41 | 8,53 | 7,79 | 7,79 | 11.332.300 | 2002-07-03 | 00:00:00 | 7,75 | 8,50 | 7,57 | 8,40 | 9.440.500 | 2002-07-05 | 00:00:00 | 8,58 | 9,25 | 8,57 | 9,25 | 4.132.400 | 2002-07-08 | 00:00:00 | 9,00 | 9,24 | 8,15 | 8,26 | 7.774.600 | 2002-07-09 | 00:00:00 | 8,40 | 8,40 | 7,74 | 7,77 | 9.926.900 | 2002-07-10 | 00:00:00 | 8,02 | 8,12 | 7,50 | 7,52 | 7.895.000 | 2002-07-11 | 00:00:00 | 7,51 | 7,77 | 7,26 | 7,72 | 8.979.700 | 2002-07-12 | 00:00:00 | 7,97 | 8,06 | 7,35 | 7,38 | 7.216.300 | 2002-07-15 | 00:00:00 | 7,39 | 8,08 | 7,08 | 8,06 | 7.257.900 | 2002-07-16 | 00:00:00 | 7,85 | 8,80 | 7,84 | 8,40 | 11.056.600 | 2002-07-17 | 00:00:00 | 8,90 | 9,11 | 8,35 | 8,43 | 7.449.400 | 2002-07-18 | 00:00:00 | 8,36 | 8,52 | 7,43 | 7,45 | 16.634.100 | 2002-07-19 | 00:00:00 | 7,42 | 7,45 | 7,13 | 7,27 | 9.307.700 | 2002-07-22 | 00:00:00 | 7,11 | 7,20 | 6,18 | 6,48 | 23.416.500 | 2002-07-23 | 00:00:00 | 6,62 | 6,80 | 5,60 | 5,67 | 22.579.900 | 2002-07-24 | 00:00:00 | 5,59 | 6,34 | 5,48 | 6,20 | 17.633.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|