(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 11,44 | 11,70 | 11,20 | 11,54 | 8.480.900 | | 2006-07-14 | 00:00:00 | 11,58 | 11,64 | 11,28 | 11,47 | 3.332.500 | | 2006-07-17 | 00:00:00 | 11,42 | 11,55 | 11,26 | 11,38 | 4.785.700 | | 2006-07-18 | 00:00:00 | 11,40 | 11,42 | 11,05 | 11,31 | 5.448.200 | | 2006-07-19 | 00:00:00 | 11,33 | 12,00 | 11,30 | 11,82 | 8.260.200 | | 2006-07-20 | 00:00:00 | 11,82 | 12,02 | 11,72 | 11,91 | 9.907.500 | | 2006-07-21 | 00:00:00 | 11,85 | 11,90 | 11,52 | 11,71 | 5.074.000 | | 2006-07-24 | 00:00:00 | 11,69 | 12,11 | 11,66 | 11,89 | 3.673.600 | | 2006-07-25 | 00:00:00 | 12,11 | 12,25 | 11,92 | 11,99 | 5.401.400 | | 2006-07-26 | 00:00:00 | 12,02 | 12,19 | 11,83 | 11,91 | 9.122.200 | | 2006-07-27 | 00:00:00 | 12,05 | 12,06 | 11,73 | 11,76 | 5.109.800 | | 2006-07-28 | 00:00:00 | 11,86 | 12,20 | 11,82 | 12,00 | 6.709.700 | | 2006-07-31 | 00:00:00 | 11,94 | 12,12 | 11,70 | 11,74 | 5.647.800 | | 2006-08-01 | 00:00:00 | 11,65 | 11,86 | 11,52 | 11,66 | 5.268.200 | | 2006-08-02 | 00:00:00 | 11,63 | 12,07 | 11,63 | 11,88 | 7.848.200 | | 2006-08-03 | 00:00:00 | 11,71 | 11,72 | 11,26 | 11,35 | 8.611.000 | | 2006-08-04 | 00:00:00 | 11,46 | 11,46 | 10,81 | 11,05 | 15.489.400 | | 2006-08-07 | 00:00:00 | 11,05 | 11,16 | 10,89 | 10,93 | 4.723.800 | | 2006-08-08 | 00:00:00 | 10,92 | 11,07 | 10,85 | 11,03 | 7.389.600 | | 2006-08-09 | 00:00:00 | 11,18 | 11,45 | 11,14 | 11,21 | 12.698.300 | | 2006-08-10 | 00:00:00 | 11,20 | 11,35 | 11,03 | 11,32 | 6.590.600 | | 2006-08-11 | 00:00:00 | 11,29 | 11,45 | 11,21 | 11,29 | 3.351.800 | | 2006-08-14 | 00:00:00 | 11,39 | 11,69 | 11,29 | 11,38 | 6.397.000 | | 2006-08-15 | 00:00:00 | 11,50 | 11,96 | 11,46 | 11,96 | 5.065.700 | | 2006-08-16 | 00:00:00 | 12,29 | 12,62 | 12,22 | 12,47 | 16.712.800 | | 2006-08-17 | 00:00:00 | 12,35 | 13,33 | 12,31 | 13,19 | 18.595.300 | | 2006-08-18 | 00:00:00 | 13,21 | 13,32 | 12,89 | 13,18 | 7.654.200 | | 2006-08-21 | 00:00:00 | 13,00 | 13,10 | 12,82 | 12,95 | 5.248.600 | | 2006-08-22 | 00:00:00 | 12,87 | 13,23 | 12,86 | 13,06 | 7.005.000 | | 2006-08-23 | 00:00:00 | 13,10 | 13,25 | 12,86 | 12,94 | 5.342.500 | | 2006-08-24 | 00:00:00 | 12,93 | 13,05 | 12,87 | 13,00 | 2.626.500 | | 2006-08-25 | 00:00:00 | 13,01 | 13,29 | 12,94 | 13,00 | 2.624.000 | | 2006-08-28 | 00:00:00 | 12,92 | 13,39 | 12,92 | 13,34 | 4.294.800 | | 2006-08-29 | 00:00:00 | 13,33 | 13,57 | 13,29 | 13,42 | 6.001.800 | | 2006-08-30 | 00:00:00 | 13,41 | 14,01 | 13,34 | 13,94 | 10.928.400 | | 2006-08-31 | 00:00:00 | 13,88 | 13,92 | 13,59 | 13,73 | 8.621.700 | | 2006-09-01 | 00:00:00 | 13,71 | 14,00 | 13,71 | 13,94 | 4.620.000 | | 2006-09-05 | 00:00:00 | 13,92 | 14,19 | 13,82 | 14,14 | 6.527.900 | | 2006-09-06 | 00:00:00 | 13,89 | 14,01 | 13,80 | 13,90 | 7.117.300 | | 2006-09-07 | 00:00:00 | 13,34 | 13,85 | 13,07 | 13,64 | 10.070.100 | | 2006-09-08 | 00:00:00 | 13,63 | 14,29 | 13,63 | 14,19 | 6.775.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
