(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 | | 2006-05-16 | 00:00:00 | 11,93 | 12,02 | 11,68 | 11,97 | 5.463.300 | | 2006-05-17 | 00:00:00 | 11,94 | 11,94 | 11,52 | 11,86 | 10.786.800 | | 2006-05-18 | 00:00:00 | 12,40 | 13,49 | 12,40 | 13,33 | 23.595.200 | | 2006-05-19 | 00:00:00 | 13,24 | 13,49 | 13,11 | 13,27 | 9.718.100 | | 2006-05-22 | 00:00:00 | 13,22 | 13,27 | 12,65 | 13,22 | 9.786.100 | | 2006-05-23 | 00:00:00 | 13,02 | 13,77 | 13,01 | 13,27 | 9.658.500 | | 2006-05-24 | 00:00:00 | 13,19 | 13,59 | 13,03 | 13,31 | 8.294.800 | | 2006-05-25 | 00:00:00 | 13,33 | 13,38 | 13,14 | 13,24 | 4.699.000 | | 2006-05-26 | 00:00:00 | 13,22 | 13,38 | 13,15 | 13,32 | 4.394.300 | | 2006-05-30 | 00:00:00 | 13,24 | 13,29 | 12,92 | 13,00 | 4.335.500 | | 2006-05-31 | 00:00:00 | 12,96 | 13,56 | 12,93 | 13,56 | 8.495.000 | | 2006-06-01 | 00:00:00 | 13,58 | 13,69 | 13,25 | 13,57 | 5.370.000 | | 2006-06-02 | 00:00:00 | 13,64 | 13,67 | 13,25 | 13,34 | 3.938.500 | | 2006-06-05 | 00:00:00 | 13,26 | 13,67 | 13,24 | 13,36 | 5.685.900 | | 2006-06-06 | 00:00:00 | 13,36 | 13,47 | 12,97 | 13,06 | 5.757.300 | | 2006-06-07 | 00:00:00 | 12,96 | 13,18 | 12,94 | 12,96 | 6.085.100 | | 2006-06-08 | 00:00:00 | 12,81 | 12,85 | 12,37 | 12,53 | 10.546.100 | | 2006-06-09 | 00:00:00 | 12,60 | 12,63 | 12,30 | 12,36 | 5.239.500 | | 2006-06-12 | 00:00:00 | 12,40 | 12,40 | 11,75 | 11,76 | 8.259.700 | | 2006-06-13 | 00:00:00 | 11,77 | 11,82 | 11,12 | 11,20 | 12.107.600 | | 2006-06-14 | 00:00:00 | 11,19 | 11,62 | 11,19 | 11,53 | 9.623.200 | | 2006-06-15 | 00:00:00 | 11,53 | 12,36 | 11,53 | 12,20 | 8.715.100 | | 2006-06-16 | 00:00:00 | 12,25 | 12,47 | 12,18 | 12,40 | 6.858.800 | | 2006-06-19 | 00:00:00 | 12,39 | 12,66 | 12,20 | 12,65 | 10.232.800 | | 2006-06-20 | 00:00:00 | 12,70 | 12,75 | 12,42 | 12,44 | 6.529.400 | | 2006-06-21 | 00:00:00 | 12,53 | 13,26 | 12,42 | 12,86 | 11.769.600 | | 2006-06-22 | 00:00:00 | 12,99 | 12,99 | 12,66 | 12,82 | 4.420.500 | | 2006-06-23 | 00:00:00 | 12,78 | 13,01 | 12,72 | 12,96 | 3.687.100 | | 2006-06-26 | 00:00:00 | 13,02 | 13,10 | 12,92 | 13,06 | 3.976.400 | | 2006-06-27 | 00:00:00 | 13,09 | 13,27 | 12,94 | 12,97 | 4.642.700 | | 2006-06-28 | 00:00:00 | 12,94 | 12,95 | 12,36 | 12,80 | 6.988.300 | | 2006-06-29 | 00:00:00 | 12,88 | 13,14 | 12,53 | 12,93 | 8.542.700 | | 2006-06-30 | 00:00:00 | 13,07 | 13,18 | 12,82 | 13,09 | 7.544.100 | | 2006-07-03 | 00:00:00 | 12,69 | 13,50 | 12,61 | 13,46 | 4.801.800 | | 2006-07-05 | 00:00:00 | 13,07 | 13,50 | 13,04 | 13,43 | 7.423.300 | | 2006-07-06 | 00:00:00 | 13,38 | 13,40 | 12,89 | 12,98 | 4.607.800 | | 2006-07-07 | 00:00:00 | 12,88 | 12,90 | 12,56 | 12,63 | 6.663.800 | | 2006-07-10 | 00:00:00 | 12,69 | 12,69 | 12,21 | 12,31 | 4.655.100 | | 2006-07-11 | 00:00:00 | 12,26 | 12,29 | 11,80 | 12,08 | 10.539.700 | | 2006-07-12 | 00:00:00 | 12,04 | 12,17 | 11,57 | 11,65 | 6.106.000 | | 2006-07-13 | 00:00:00 | 11,44 | 11,70 | 11,20 | 11,54 | 8.480.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
