(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 | | 2006-09-08 | 00:00:00 | 13,63 | 14,29 | 13,63 | 14,19 | 6.775.100 | | 2006-09-11 | 00:00:00 | 14,10 | 14,40 | 13,93 | 14,34 | 3.731.500 | | 2006-09-12 | 00:00:00 | 14,45 | 14,69 | 14,17 | 14,49 | 7.041.100 | | 2006-09-13 | 00:00:00 | 14,59 | 14,83 | 14,50 | 14,59 | 8.196.700 | | 2006-09-14 | 00:00:00 | 14,57 | 14,85 | 14,49 | 14,67 | 5.900.500 | | 2006-09-15 | 00:00:00 | 14,70 | 14,94 | 14,50 | 14,66 | 8.411.300 | | 2006-09-18 | 00:00:00 | 14,65 | 14,93 | 14,53 | 14,65 | 8.220.800 | | 2006-09-19 | 00:00:00 | 14,75 | 14,92 | 14,34 | 14,66 | 6.985.700 | | 2006-09-20 | 00:00:00 | 15,10 | 16,09 | 15,03 | 15,92 | 15.946.400 | | 2006-09-21 | 00:00:00 | 15,80 | 15,83 | 15,42 | 15,46 | 10.310.300 | | 2006-09-22 | 00:00:00 | 15,20 | 15,93 | 15,10 | 15,85 | 8.910.800 | | 2006-09-25 | 00:00:00 | 15,90 | 15,93 | 15,29 | 15,80 | 7.742.800 | | 2006-09-26 | 00:00:00 | 15,71 | 15,73 | 15,18 | 15,29 | 10.732.800 | | 2006-09-27 | 00:00:00 | 15,23 | 15,30 | 14,98 | 15,21 | 8.632.500 | | 2006-09-28 | 00:00:00 | 15,16 | 15,65 | 15,14 | 15,51 | 7.066.000 | | 2006-09-29 | 00:00:00 | 15,56 | 15,60 | 15,16 | 15,20 | 3.565.600 | | 2006-10-02 | 00:00:00 | 15,17 | 15,39 | 14,88 | 14,90 | 4.919.700 | | 2006-10-03 | 00:00:00 | 14,88 | 15,25 | 14,81 | 15,05 | 4.962.800 | | 2006-10-04 | 00:00:00 | 14,94 | 15,29 | 14,86 | 15,25 | 5.199.800 | | 2006-10-05 | 00:00:00 | 15,25 | 15,51 | 15,09 | 15,50 | 3.539.700 | | 2006-10-06 | 00:00:00 | 15,50 | 15,58 | 15,28 | 15,42 | 3.726.100 | | 2006-10-09 | 00:00:00 | 15,36 | 15,45 | 15,14 | 15,20 | 3.914.800 | | 2006-10-10 | 00:00:00 | 15,25 | 15,57 | 14,80 | 15,39 | 5.428.400 | | 2006-10-11 | 00:00:00 | 15,41 | 15,44 | 14,95 | 15,15 | 4.134.400 | | 2006-10-12 | 00:00:00 | 15,17 | 15,39 | 15,14 | 15,34 | 3.056.500 | | 2006-10-13 | 00:00:00 | 15,22 | 15,50 | 15,14 | 15,44 | 3.521.200 | | 2006-10-16 | 00:00:00 | 15,45 | 15,83 | 15,30 | 15,74 | 4.591.200 | | 2006-10-17 | 00:00:00 | 15,63 | 15,68 | 15,20 | 15,21 | 4.832.300 | | 2006-10-18 | 00:00:00 | 15,47 | 15,65 | 15,34 | 15,62 | 5.569.500 | | 2006-10-19 | 00:00:00 | 15,54 | 15,58 | 15,22 | 15,37 | 4.445.300 | | 2006-10-20 | 00:00:00 | 15,42 | 15,51 | 15,26 | 15,40 | 4.101.700 | | 2006-10-23 | 00:00:00 | 15,35 | 16,50 | 15,23 | 16,25 | 12.040.600 | | 2006-10-24 | 00:00:00 | 16,25 | 16,36 | 15,81 | 15,99 | 8.207.000 | | 2006-10-25 | 00:00:00 | 15,85 | 16,37 | 15,78 | 16,26 | 5.765.700 | | 2006-10-26 | 00:00:00 | 16,26 | 16,60 | 15,97 | 16,50 | 4.620.300 | | 2006-10-27 | 00:00:00 | 16,51 | 16,70 | 16,28 | 16,36 | 6.004.900 | | 2006-10-30 | 00:00:00 | 16,28 | 16,39 | 16,02 | 16,34 | 4.000.600 | | 2006-10-31 | 00:00:00 | 16,32 | 16,77 | 16,10 | 16,27 | 8.199.100 | | 2006-11-01 | 00:00:00 | 16,22 | 16,28 | 15,08 | 15,37 | 14.809.300 | | 2006-11-02 | 00:00:00 | 15,30 | 15,47 | 15,08 | 15,31 | 6.594.700 | | 2006-11-03 | 00:00:00 | 15,27 | 15,40 | 14,66 | 15,21 | 10.315.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
