(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 14,69 | 15,50 | 14,69 | 15,09 | 19.212.100 | | 2003-09-04 | 00:00:00 | 15,00 | 15,00 | 14,40 | 14,77 | 11.297.600 | | 2003-09-05 | 00:00:00 | 14,37 | 14,58 | 14,10 | 14,35 | 15.683.300 | | 2003-09-08 | 00:00:00 | 14,44 | 14,81 | 14,34 | 14,77 | 7.787.500 | | 2003-09-09 | 00:00:00 | 14,26 | 14,35 | 14,00 | 14,08 | 12.034.700 | | 2003-09-10 | 00:00:00 | 13,85 | 14,04 | 12,76 | 13,03 | 15.194.600 | | 2003-09-11 | 00:00:00 | 13,15 | 13,43 | 13,03 | 13,40 | 8.581.100 | | 2003-09-12 | 00:00:00 | 12,96 | 13,29 | 12,90 | 13,24 | 10.121.900 | | 2003-09-15 | 00:00:00 | 13,28 | 13,41 | 12,93 | 13,04 | 5.954.100 | | 2003-09-16 | 00:00:00 | 13,04 | 13,65 | 13,03 | 13,60 | 7.159.100 | | 2003-09-17 | 00:00:00 | 13,67 | 13,72 | 13,30 | 13,36 | 4.393.700 | | 2003-09-18 | 00:00:00 | 13,30 | 13,70 | 13,08 | 13,62 | 6.292.400 | | 2003-09-19 | 00:00:00 | 14,01 | 14,10 | 13,80 | 13,94 | 9.343.400 | | 2003-09-22 | 00:00:00 | 13,09 | 13,44 | 12,97 | 12,99 | 13.026.300 | | 2003-09-23 | 00:00:00 | 13,06 | 13,10 | 12,71 | 12,86 | 12.149.400 | | 2003-09-24 | 00:00:00 | 12,52 | 12,96 | 12,23 | 12,32 | 9.215.200 | | 2003-09-25 | 00:00:00 | 12,36 | 12,53 | 12,00 | 12,13 | 8.429.100 | | 2003-09-26 | 00:00:00 | 12,09 | 12,20 | 11,88 | 11,91 | 6.647.000 | | 2003-09-29 | 00:00:00 | 11,98 | 12,31 | 11,92 | 12,21 | 6.904.600 | | 2003-09-30 | 00:00:00 | 12,02 | 12,20 | 11,75 | 12,04 | 6.022.100 | | 2003-10-01 | 00:00:00 | 12,15 | 12,40 | 12,03 | 12,22 | 6.507.700 | | 2003-10-02 | 00:00:00 | 12,40 | 12,40 | 11,97 | 12,04 | 8.375.800 | | 2003-10-03 | 00:00:00 | 12,35 | 12,84 | 12,30 | 12,67 | 9.725.700 | | 2003-10-06 | 00:00:00 | 12,78 | 12,91 | 12,60 | 12,86 | 4.382.500 | | 2003-10-07 | 00:00:00 | 12,69 | 12,88 | 12,46 | 12,85 | 3.880.500 | | 2003-10-08 | 00:00:00 | 13,29 | 13,45 | 13,04 | 13,33 | 10.820.400 | | 2003-10-09 | 00:00:00 | 13,59 | 13,63 | 12,80 | 12,83 | 7.021.400 | | 2003-10-10 | 00:00:00 | 12,89 | 13,17 | 12,59 | 13,10 | 8.420.000 | | 2003-10-13 | 00:00:00 | 13,35 | 13,53 | 13,17 | 13,51 | 6.699.600 | | 2003-10-14 | 00:00:00 | 13,61 | 14,00 | 13,42 | 14,00 | 10.673.500 | | 2003-10-15 | 00:00:00 | 14,17 | 14,17 | 13,51 | 13,81 | 11.642.700 | | 2003-10-16 | 00:00:00 | 13,68 | 13,94 | 13,55 | 13,93 | 3.196.600 | | 2003-10-17 | 00:00:00 | 13,84 | 13,93 | 13,27 | 13,31 | 4.606.200 | | 2003-10-20 | 00:00:00 | 13,61 | 13,88 | 13,33 | 13,84 | 7.848.200 | | 2003-10-21 | 00:00:00 | 13,86 | 14,08 | 13,57 | 13,95 | 6.200.700 | | 2003-10-22 | 00:00:00 | 13,81 | 13,81 | 13,34 | 13,40 | 5.977.100 | | 2003-10-23 | 00:00:00 | 13,12 | 13,46 | 12,90 | 13,01 | 8.478.000 | | 2003-10-24 | 00:00:00 | 12,95 | 13,24 | 12,84 | 13,15 | 5.241.500 | | 2003-10-27 | 00:00:00 | 13,29 | 13,59 | 13,27 | 13,45 | 6.978.600 | | 2003-10-28 | 00:00:00 | 13,53 | 13,68 | 13,40 | 13,68 | 6.580.400 | | 2003-10-29 | 00:00:00 | 13,60 | 13,77 | 13,51 | 13,70 | 5.386.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
