(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 11,32 | 12,36 | 11,27 | 12,26 | 17.005.500 | | 2003-07-09 | 00:00:00 | 12,15 | 12,35 | 11,90 | 12,28 | 10.937.600 | | 2003-07-10 | 00:00:00 | 12,00 | 12,01 | 11,43 | 11,54 | 13.923.300 | | 2003-07-11 | 00:00:00 | 11,55 | 11,75 | 11,32 | 11,36 | 5.850.100 | | 2003-07-14 | 00:00:00 | 11,79 | 11,90 | 11,56 | 11,71 | 8.907.300 | | 2003-07-15 | 00:00:00 | 11,91 | 12,20 | 11,72 | 12,08 | 12.993.700 | | 2003-07-16 | 00:00:00 | 13,06 | 13,27 | 12,84 | 13,24 | 36.791.400 | | 2003-07-17 | 00:00:00 | 12,91 | 13,08 | 12,78 | 12,90 | 12.236.200 | | 2003-07-18 | 00:00:00 | 13,01 | 13,05 | 12,10 | 12,79 | 15.723.200 | | 2003-07-21 | 00:00:00 | 12,54 | 12,78 | 12,37 | 12,65 | 7.107.200 | | 2003-07-22 | 00:00:00 | 12,83 | 13,13 | 12,74 | 12,93 | 12.324.300 | | 2003-07-23 | 00:00:00 | 13,00 | 13,04 | 12,69 | 12,86 | 4.286.900 | | 2003-07-24 | 00:00:00 | 13,09 | 13,71 | 13,07 | 13,28 | 14.649.700 | | 2003-07-25 | 00:00:00 | 13,31 | 13,46 | 12,84 | 13,32 | 7.150.800 | | 2003-07-28 | 00:00:00 | 13,35 | 13,75 | 13,07 | 13,69 | 7.934.300 | | 2003-07-29 | 00:00:00 | 13,60 | 13,78 | 13,14 | 13,52 | 10.600.100 | | 2003-07-30 | 00:00:00 | 13,36 | 13,64 | 13,20 | 13,30 | 5.028.400 | | 2003-07-31 | 00:00:00 | 13,47 | 13,53 | 13,19 | 13,20 | 5.725.400 | | 2003-08-01 | 00:00:00 | 13,18 | 13,29 | 12,75 | 13,07 | 7.369.800 | | 2003-08-04 | 00:00:00 | 13,22 | 13,25 | 12,76 | 13,01 | 5.277.800 | | 2003-08-05 | 00:00:00 | 13,07 | 13,60 | 13,03 | 13,11 | 9.890.300 | | 2003-08-06 | 00:00:00 | 13,25 | 13,25 | 12,87 | 12,89 | 4.641.200 | | 2003-08-07 | 00:00:00 | 12,92 | 13,09 | 12,66 | 12,76 | 3.773.200 | | 2003-08-08 | 00:00:00 | 12,91 | 12,97 | 12,43 | 12,60 | 6.068.500 | | 2003-08-11 | 00:00:00 | 12,59 | 12,81 | 12,42 | 12,50 | 5.176.400 | | 2003-08-12 | 00:00:00 | 12,55 | 12,90 | 12,50 | 12,76 | 6.491.600 | | 2003-08-13 | 00:00:00 | 12,87 | 13,00 | 12,46 | 12,59 | 7.450.200 | | 2003-08-14 | 00:00:00 | 12,58 | 12,70 | 12,40 | 12,64 | 7.351.600 | | 2003-08-15 | 00:00:00 | 12,38 | 12,78 | 12,20 | 12,58 | 4.739.000 | | 2003-08-18 | 00:00:00 | 12,69 | 12,99 | 12,48 | 12,95 | 6.567.200 | | 2003-08-19 | 00:00:00 | 13,00 | 13,04 | 12,62 | 12,74 | 5.260.100 | | 2003-08-20 | 00:00:00 | 12,70 | 12,80 | 12,56 | 12,75 | 4.293.200 | | 2003-08-21 | 00:00:00 | 12,83 | 13,00 | 12,68 | 12,74 | 5.373.300 | | 2003-08-22 | 00:00:00 | 12,93 | 12,99 | 12,73 | 12,81 | 5.999.600 | | 2003-08-25 | 00:00:00 | 12,80 | 12,87 | 12,62 | 12,81 | 3.307.600 | | 2003-08-26 | 00:00:00 | 12,76 | 12,90 | 12,45 | 12,73 | 10.650.300 | | 2003-08-27 | 00:00:00 | 12,76 | 12,76 | 12,47 | 12,63 | 4.117.500 | | 2003-08-28 | 00:00:00 | 12,67 | 13,47 | 12,54 | 13,37 | 13.909.500 | | 2003-08-29 | 00:00:00 | 13,39 | 13,70 | 13,24 | 13,51 | 6.652.100 | | 2003-09-02 | 00:00:00 | 13,65 | 14,53 | 13,63 | 14,48 | 17.581.200 | | 2003-09-03 | 00:00:00 | 14,69 | 15,50 | 14,69 | 15,09 | 19.212.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
