(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 | | 2003-10-29 | 00:00:00 | 13,60 | 13,77 | 13,51 | 13,70 | 5.386.100 | | 2003-10-30 | 00:00:00 | 13,95 | 14,01 | 13,57 | 13,70 | 7.018.700 | | 2003-10-31 | 00:00:00 | 13,86 | 14,00 | 13,81 | 13,90 | 4.959.100 | | 2003-11-03 | 00:00:00 | 14,05 | 14,47 | 14,00 | 14,26 | 13.004.100 | | 2003-11-04 | 00:00:00 | 14,25 | 14,52 | 14,14 | 14,37 | 7.613.100 | | 2003-11-05 | 00:00:00 | 14,54 | 14,56 | 14,07 | 14,31 | 5.363.700 | | 2003-11-06 | 00:00:00 | 14,36 | 14,73 | 14,23 | 14,55 | 7.951.600 | | 2003-11-07 | 00:00:00 | 14,78 | 14,80 | 14,45 | 14,66 | 6.867.100 | | 2003-11-10 | 00:00:00 | 14,49 | 14,58 | 13,99 | 14,03 | 7.236.700 | | 2003-11-11 | 00:00:00 | 14,03 | 14,15 | 13,65 | 13,76 | 7.055.900 | | 2003-11-12 | 00:00:00 | 14,12 | 14,22 | 13,79 | 14,06 | 9.611.600 | | 2003-11-13 | 00:00:00 | 14,05 | 14,54 | 14,02 | 14,10 | 18.305.900 | | 2003-11-14 | 00:00:00 | 13,24 | 13,30 | 12,60 | 12,64 | 29.733.600 | | 2003-11-17 | 00:00:00 | 12,45 | 12,60 | 12,12 | 12,21 | 10.342.700 | | 2003-11-18 | 00:00:00 | 12,52 | 12,64 | 11,89 | 11,92 | 11.405.200 | | 2003-11-19 | 00:00:00 | 12,14 | 12,34 | 12,04 | 12,21 | 8.262.900 | | 2003-11-20 | 00:00:00 | 12,04 | 12,72 | 11,99 | 12,33 | 11.054.100 | | 2003-11-21 | 00:00:00 | 12,46 | 12,58 | 12,39 | 12,56 | 6.308.000 | | 2003-11-24 | 00:00:00 | 12,75 | 12,88 | 12,54 | 12,67 | 10.850.800 | | 2003-11-25 | 00:00:00 | 12,70 | 12,75 | 12,50 | 12,55 | 6.050.200 | | 2003-11-26 | 00:00:00 | 12,66 | 12,75 | 12,42 | 12,60 | 4.681.500 | | 2003-11-28 | 00:00:00 | 12,52 | 12,74 | 12,46 | 12,66 | 2.651.000 | | 2003-12-01 | 00:00:00 | 12,80 | 12,90 | 12,66 | 12,84 | 6.597.700 | | 2003-12-02 | 00:00:00 | 12,78 | 12,91 | 12,46 | 12,46 | 7.017.300 | | 2003-12-03 | 00:00:00 | 12,50 | 12,62 | 11,76 | 11,90 | 25.200.800 | | 2003-12-04 | 00:00:00 | 11,81 | 12,09 | 11,48 | 11,81 | 17.331.600 | | 2003-12-05 | 00:00:00 | 11,51 | 11,85 | 11,50 | 11,59 | 7.503.500 | | 2003-12-08 | 00:00:00 | 11,59 | 11,71 | 11,41 | 11,57 | 6.701.600 | | 2003-12-09 | 00:00:00 | 11,92 | 12,02 | 11,45 | 11,48 | 14.531.400 | | 2003-12-10 | 00:00:00 | 11,74 | 11,91 | 11,58 | 11,83 | 11.654.500 | | 2003-12-11 | 00:00:00 | 11,90 | 12,05 | 11,72 | 11,94 | 8.086.000 | | 2003-12-12 | 00:00:00 | 11,97 | 12,13 | 11,90 | 12,10 | 6.973.600 | | 2003-12-15 | 00:00:00 | 12,45 | 12,48 | 12,02 | 12,04 | 7.831.800 | | 2003-12-16 | 00:00:00 | 12,20 | 12,21 | 12,02 | 12,18 | 4.799.900 | | 2003-12-17 | 00:00:00 | 12,22 | 12,23 | 12,01 | 12,10 | 4.745.400 | | 2003-12-18 | 00:00:00 | 12,07 | 12,39 | 12,07 | 12,38 | 8.265.000 | | 2003-12-19 | 00:00:00 | 12,34 | 12,44 | 12,01 | 12,15 | 7.544.700 | | 2003-12-22 | 00:00:00 | 12,03 | 12,31 | 12,02 | 12,30 | 5.506.800 | | 2003-12-23 | 00:00:00 | 12,37 | 12,63 | 12,33 | 12,60 | 6.523.500 | | 2003-12-24 | 00:00:00 | 12,58 | 12,73 | 12,52 | 12,56 | 2.089.300 | | 2003-12-26 | 00:00:00 | 12,57 | 12,65 | 12,49 | 12,53 | 1.174.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
