(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 | | 2002-11-14 | 00:00:00 | 8,89 | 9,11 | 8,68 | 9,04 | 14.157.000 | | 2002-11-15 | 00:00:00 | 9,36 | 10,03 | 9,29 | 9,81 | 22.308.800 | | 2002-11-18 | 00:00:00 | 10,11 | 10,12 | 9,49 | 9,57 | 13.467.900 | | 2002-11-19 | 00:00:00 | 9,70 | 9,70 | 9,25 | 9,63 | 10.400.000 | | 2002-11-20 | 00:00:00 | 9,57 | 9,99 | 9,55 | 9,89 | 14.893.700 | | 2002-11-21 | 00:00:00 | 10,13 | 11,27 | 10,10 | 10,96 | 24.101.700 | | 2002-11-22 | 00:00:00 | 10,79 | 11,34 | 10,50 | 11,16 | 16.978.100 | | 2002-11-25 | 00:00:00 | 11,40 | 11,67 | 10,86 | 11,48 | 13.335.800 | | 2002-11-26 | 00:00:00 | 11,29 | 11,75 | 10,36 | 10,38 | 14.297.100 | | 2002-11-27 | 00:00:00 | 10,75 | 11,25 | 10,35 | 11,15 | 11.840.500 | | 2002-11-29 | 00:00:00 | 11,21 | 11,26 | 10,78 | 11,06 | 3.065.800 | | 2002-12-02 | 00:00:00 | 11,36 | 11,52 | 10,79 | 10,79 | 9.027.400 | | 2002-12-03 | 00:00:00 | 10,76 | 10,81 | 10,07 | 10,14 | 8.501.900 | | 2002-12-04 | 00:00:00 | 9,74 | 10,35 | 9,67 | 10,00 | 9.898.200 | | 2002-12-05 | 00:00:00 | 10,27 | 10,36 | 9,95 | 9,97 | 6.820.300 | | 2002-12-06 | 00:00:00 | 9,53 | 10,20 | 9,22 | 9,89 | 9.776.800 | | 2002-12-09 | 00:00:00 | 9,68 | 9,86 | 9,06 | 9,11 | 6.766.700 | | 2002-12-10 | 00:00:00 | 9,39 | 9,96 | 9,30 | 9,66 | 7.609.900 | | 2002-12-11 | 00:00:00 | 9,70 | 10,03 | 9,46 | 9,92 | 8.094.300 | | 2002-12-12 | 00:00:00 | 10,30 | 10,85 | 10,28 | 10,83 | 12.683.700 | | 2002-12-13 | 00:00:00 | 10,66 | 10,72 | 10,15 | 10,20 | 6.600.500 | | 2002-12-16 | 00:00:00 | 10,55 | 10,92 | 10,36 | 10,88 | 9.611.000 | | 2002-12-17 | 00:00:00 | 10,76 | 11,50 | 10,70 | 11,45 | 11.753.000 | | 2002-12-18 | 00:00:00 | 11,21 | 11,59 | 10,89 | 11,48 | 15.480.200 | | 2002-12-19 | 00:00:00 | 11,40 | 11,90 | 11,05 | 11,12 | 13.660.300 | | 2002-12-20 | 00:00:00 | 11,26 | 12,24 | 10,60 | 12,15 | 26.024.700 | | 2002-12-23 | 00:00:00 | 11,95 | 12,65 | 11,65 | 12,50 | 10.048.100 | | 2002-12-24 | 00:00:00 | 12,41 | 12,45 | 12,16 | 12,28 | 2.318.300 | | 2002-12-26 | 00:00:00 | 12,29 | 12,60 | 12,11 | 12,20 | 4.674.400 | | 2002-12-27 | 00:00:00 | 12,16 | 12,40 | 11,80 | 11,85 | 4.726.800 | | 2002-12-30 | 00:00:00 | 11,83 | 12,00 | 11,30 | 11,45 | 6.289.000 | | 2002-12-31 | 00:00:00 | 11,49 | 11,76 | 11,36 | 11,47 | 4.911.300 | | 2003-01-02 | 00:00:00 | 11,72 | 12,06 | 11,42 | 11,95 | 6.667.400 | | 2003-01-03 | 00:00:00 | 11,85 | 12,25 | 11,69 | 12,03 | 4.838.000 | | 2003-01-06 | 00:00:00 | 12,11 | 12,73 | 12,03 | 12,67 | 8.307.800 | | 2003-01-07 | 00:00:00 | 12,76 | 13,98 | 12,72 | 13,72 | 16.256.700 | | 2003-01-08 | 00:00:00 | 13,44 | 13,64 | 12,61 | 12,84 | 13.392.300 | | 2003-01-09 | 00:00:00 | 13,23 | 13,87 | 13,16 | 13,69 | 14.782.800 | | 2003-01-10 | 00:00:00 | 13,21 | 14,00 | 13,19 | 13,44 | 9.801.600 | | 2003-01-13 | 00:00:00 | 13,99 | 14,00 | 13,28 | 13,47 | 7.409.100 | | 2003-01-14 | 00:00:00 | 13,39 | 13,69 | 13,00 | 13,65 | 8.978.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
