(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 | | 2006-03-20 | 00:00:00 | 12,30 | 12,40 | 12,17 | 12,32 | 6.015.000 | | 2006-03-21 | 00:00:00 | 12,30 | 12,72 | 12,14 | 12,42 | 8.062.800 | | 2006-03-22 | 00:00:00 | 12,43 | 13,14 | 12,30 | 12,86 | 17.848.800 | | 2006-03-23 | 00:00:00 | 12,80 | 13,03 | 12,73 | 12,89 | 10.658.600 | | 2006-03-24 | 00:00:00 | 12,88 | 12,95 | 12,76 | 12,83 | 5.624.600 | | 2006-03-27 | 00:00:00 | 12,88 | 13,13 | 12,80 | 12,92 | 10.246.400 | | 2006-03-28 | 00:00:00 | 12,90 | 13,04 | 12,78 | 12,96 | 6.888.600 | | 2006-03-29 | 00:00:00 | 13,00 | 13,02 | 12,79 | 12,90 | 8.669.700 | | 2006-03-30 | 00:00:00 | 12,90 | 13,12 | 12,84 | 13,11 | 6.828.600 | | 2006-03-31 | 00:00:00 | 13,03 | 13,15 | 12,96 | 13,13 | 5.164.300 | | 2006-04-03 | 00:00:00 | 13,14 | 13,19 | 12,94 | 13,05 | 6.068.700 | | 2006-04-04 | 00:00:00 | 12,99 | 13,18 | 12,86 | 12,95 | 6.661.700 | | 2006-04-05 | 00:00:00 | 12,84 | 13,50 | 12,83 | 13,40 | 11.054.200 | | 2006-04-06 | 00:00:00 | 13,38 | 13,40 | 12,95 | 13,01 | 8.834.800 | | 2006-04-07 | 00:00:00 | 13,26 | 13,48 | 13,10 | 13,15 | 10.540.700 | | 2006-04-10 | 00:00:00 | 13,12 | 13,50 | 13,10 | 13,28 | 3.942.400 | | 2006-04-11 | 00:00:00 | 13,28 | 13,62 | 13,26 | 13,51 | 5.213.500 | | 2006-04-12 | 00:00:00 | 13,46 | 13,53 | 13,27 | 13,46 | 5.530.900 | | 2006-04-13 | 00:00:00 | 13,42 | 13,77 | 13,29 | 13,70 | 4.294.900 | | 2006-04-17 | 00:00:00 | 13,71 | 13,72 | 13,04 | 13,16 | 6.668.600 | | 2006-04-18 | 00:00:00 | 13,14 | 13,37 | 13,11 | 13,26 | 6.593.300 | | 2006-04-19 | 00:00:00 | 13,28 | 13,55 | 13,24 | 13,53 | 3.991.900 | | 2006-04-20 | 00:00:00 | 13,54 | 13,80 | 13,50 | 13,75 | 4.496.400 | | 2006-04-21 | 00:00:00 | 13,78 | 14,29 | 13,72 | 13,97 | 12.215.400 | | 2006-04-24 | 00:00:00 | 13,85 | 14,02 | 13,67 | 13,99 | 3.887.400 | | 2006-04-25 | 00:00:00 | 14,03 | 14,06 | 13,74 | 13,77 | 6.001.400 | | 2006-04-26 | 00:00:00 | 13,76 | 13,78 | 13,27 | 13,39 | 7.446.200 | | 2006-04-27 | 00:00:00 | 13,30 | 13,89 | 13,16 | 13,72 | 5.751.000 | | 2006-04-28 | 00:00:00 | 13,80 | 13,87 | 13,20 | 13,25 | 6.723.000 | | 2006-05-01 | 00:00:00 | 13,24 | 13,50 | 13,24 | 13,43 | 5.516.000 | | 2006-05-02 | 00:00:00 | 13,45 | 13,52 | 13,03 | 13,47 | 8.737.000 | | 2006-05-03 | 00:00:00 | 13,40 | 13,52 | 12,63 | 12,76 | 12.781.000 | | 2006-05-04 | 00:00:00 | 12,75 | 12,90 | 12,62 | 12,88 | 6.440.900 | | 2006-05-05 | 00:00:00 | 12,98 | 13,04 | 12,88 | 12,93 | 2.824.800 | | 2006-05-08 | 00:00:00 | 12,92 | 13,20 | 12,86 | 12,93 | 5.397.900 | | 2006-05-09 | 00:00:00 | 12,82 | 13,08 | 12,74 | 12,88 | 3.088.100 | | 2006-05-10 | 00:00:00 | 12,82 | 12,86 | 12,51 | 12,65 | 5.053.500 | | 2006-05-11 | 00:00:00 | 12,61 | 12,77 | 12,17 | 12,23 | 7.507.400 | | 2006-05-12 | 00:00:00 | 12,18 | 12,23 | 11,86 | 11,96 | 8.249.200 | | 2006-05-15 | 00:00:00 | 11,84 | 12,03 | 11,71 | 11,87 | 3.257.200 | | 2006-05-16 | 00:00:00 | 11,93 | 12,02 | 11,68 | 11,97 | 5.463.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
