(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 | | 2006-01-20 | 00:00:00 | 10,09 | 10,15 | 9,85 | 9,86 | 5.111.000 | | 2006-01-23 | 00:00:00 | 9,91 | 9,98 | 9,79 | 9,88 | 4.419.500 | | 2006-01-24 | 00:00:00 | 9,91 | 10,04 | 9,72 | 9,97 | 5.119.400 | | 2006-01-25 | 00:00:00 | 10,22 | 10,41 | 10,11 | 10,12 | 7.194.100 | | 2006-01-26 | 00:00:00 | 10,25 | 10,34 | 10,20 | 10,29 | 4.776.500 | | 2006-01-27 | 00:00:00 | 10,34 | 10,70 | 10,32 | 10,53 | 6.495.500 | | 2006-01-30 | 00:00:00 | 10,50 | 10,71 | 10,38 | 10,67 | 6.223.700 | | 2006-01-31 | 00:00:00 | 10,68 | 10,69 | 10,15 | 10,37 | 6.385.500 | | 2006-02-01 | 00:00:00 | 10,34 | 10,61 | 10,30 | 10,56 | 6.988.000 | | 2006-02-02 | 00:00:00 | 10,50 | 10,66 | 10,34 | 10,39 | 4.549.500 | | 2006-02-03 | 00:00:00 | 10,72 | 11,20 | 10,52 | 11,13 | 15.861.200 | | 2006-02-06 | 00:00:00 | 11,09 | 11,11 | 10,91 | 10,97 | 9.406.600 | | 2006-02-07 | 00:00:00 | 10,91 | 11,02 | 10,83 | 10,94 | 3.845.000 | | 2006-02-08 | 00:00:00 | 11,04 | 11,10 | 10,72 | 10,84 | 7.049.500 | | 2006-02-09 | 00:00:00 | 10,83 | 11,10 | 10,81 | 10,95 | 6.445.600 | | 2006-02-10 | 00:00:00 | 10,80 | 10,94 | 10,42 | 10,69 | 4.878.500 | | 2006-02-13 | 00:00:00 | 10,61 | 10,72 | 10,53 | 10,58 | 2.070.000 | | 2006-02-14 | 00:00:00 | 10,59 | 10,59 | 10,32 | 10,46 | 3.263.200 | | 2006-02-15 | 00:00:00 | 10,39 | 10,51 | 10,38 | 10,49 | 4.573.300 | | 2006-02-16 | 00:00:00 | 10,50 | 10,64 | 10,38 | 10,58 | 8.022.700 | | 2006-02-17 | 00:00:00 | 10,54 | 10,61 | 10,39 | 10,46 | 3.508.900 | | 2006-02-21 | 00:00:00 | 10,42 | 10,54 | 10,20 | 10,26 | 5.880.900 | | 2006-02-22 | 00:00:00 | 10,27 | 10,54 | 10,22 | 10,43 | 5.066.700 | | 2006-02-23 | 00:00:00 | 10,43 | 10,93 | 10,39 | 10,87 | 8.747.700 | | 2006-02-24 | 00:00:00 | 10,81 | 11,06 | 10,75 | 11,01 | 9.665.800 | | 2006-02-27 | 00:00:00 | 10,92 | 11,39 | 10,88 | 11,38 | 9.397.500 | | 2006-02-28 | 00:00:00 | 11,40 | 11,53 | 11,39 | 11,47 | 12.173.100 | | 2006-03-01 | 00:00:00 | 11,45 | 11,52 | 11,22 | 11,24 | 9.608.300 | | 2006-03-02 | 00:00:00 | 11,17 | 11,74 | 11,17 | 11,70 | 9.410.100 | | 2006-03-03 | 00:00:00 | 11,60 | 11,99 | 11,60 | 11,73 | 14.028.000 | | 2006-03-06 | 00:00:00 | 11,53 | 11,56 | 11,03 | 11,26 | 21.768.500 | | 2006-03-07 | 00:00:00 | 11,24 | 11,42 | 11,06 | 11,21 | 6.929.800 | | 2006-03-08 | 00:00:00 | 11,22 | 11,42 | 11,13 | 11,31 | 3.611.200 | | 2006-03-09 | 00:00:00 | 11,44 | 11,88 | 11,41 | 11,61 | 8.991.800 | | 2006-03-10 | 00:00:00 | 11,56 | 11,98 | 11,40 | 11,82 | 6.635.800 | | 2006-03-13 | 00:00:00 | 11,93 | 12,12 | 11,82 | 12,00 | 7.035.500 | | 2006-03-14 | 00:00:00 | 11,96 | 12,13 | 11,89 | 11,99 | 4.964.200 | | 2006-03-15 | 00:00:00 | 11,99 | 12,17 | 11,96 | 12,12 | 7.244.800 | | 2006-03-16 | 00:00:00 | 12,00 | 12,33 | 11,90 | 12,25 | 12.694.200 | | 2006-03-17 | 00:00:00 | 12,26 | 12,34 | 12,15 | 12,24 | 6.631.300 | | 2006-03-20 | 00:00:00 | 12,30 | 12,40 | 12,17 | 12,32 | 6.015.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
