(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 15,27 | 15,40 | 14,66 | 15,21 | 10.315.300 | | 2006-11-06 | 00:00:00 | 14,90 | 15,65 | 14,88 | 15,58 | 7.051.400 | | 2006-11-07 | 00:00:00 | 15,51 | 15,79 | 15,31 | 15,59 | 5.433.800 | | 2006-11-08 | 00:00:00 | 15,46 | 15,64 | 15,20 | 15,43 | 4.458.000 | | 2006-11-09 | 00:00:00 | 15,50 | 15,54 | 14,74 | 15,34 | 13.357.800 | | 2006-11-10 | 00:00:00 | 15,27 | 15,44 | 15,05 | 15,20 | 4.676.600 | | 2006-11-13 | 00:00:00 | 15,10 | 15,30 | 14,96 | 15,24 | 5.091.300 | | 2006-11-14 | 00:00:00 | 15,25 | 15,62 | 15,15 | 15,49 | 6.442.000 | | 2006-11-15 | 00:00:00 | 15,51 | 15,87 | 15,25 | 15,69 | 7.550.100 | | 2006-11-16 | 00:00:00 | 13,64 | 13,75 | 12,95 | 13,11 | 39.157.700 | | 2006-11-17 | 00:00:00 | 13,03 | 13,26 | 12,85 | 13,12 | 13.403.500 | | 2006-11-20 | 00:00:00 | 13,09 | 13,30 | 12,98 | 13,22 | 10.116.400 | | 2006-11-21 | 00:00:00 | 13,20 | 13,38 | 13,12 | 13,22 | 6.895.100 | | 2006-11-22 | 00:00:00 | 13,80 | 14,06 | 13,70 | 13,95 | 17.800.400 | | 2006-11-24 | 00:00:00 | 13,88 | 14,04 | 13,82 | 13,90 | 2.698.000 | | 2006-11-27 | 00:00:00 | 13,90 | 13,90 | 13,50 | 13,58 | 6.026.600 | | 2006-11-28 | 00:00:00 | 13,70 | 13,76 | 13,50 | 13,59 | 9.639.800 | | 2006-11-29 | 00:00:00 | 13,64 | 13,82 | 13,54 | 13,72 | 7.984.300 | | 2006-11-30 | 00:00:00 | 14,15 | 14,19 | 13,71 | 13,75 | 9.379.000 | | 2006-12-01 | 00:00:00 | 13,83 | 13,95 | 13,52 | 13,66 | 5.772.500 | | 2006-12-04 | 00:00:00 | 13,75 | 14,07 | 13,71 | 14,01 | 7.073.700 | | 2006-12-05 | 00:00:00 | 13,81 | 13,94 | 13,65 | 13,83 | 9.622.100 | | 2006-12-06 | 00:00:00 | 13,77 | 13,79 | 13,53 | 13,64 | 4.561.900 | | 2006-12-07 | 00:00:00 | 13,57 | 13,57 | 12,70 | 12,90 | 14.352.600 | | 2006-12-08 | 00:00:00 | 12,92 | 13,07 | 12,57 | 12,83 | 7.186.300 | | 2006-12-11 | 00:00:00 | 12,71 | 12,80 | 12,44 | 12,78 | 7.465.000 | | 2006-12-12 | 00:00:00 | 12,86 | 12,86 | 12,64 | 12,77 | 4.192.600 | | 2006-12-13 | 00:00:00 | 13,00 | 13,12 | 12,78 | 13,11 | 5.704.700 | | 2006-12-14 | 00:00:00 | 13,25 | 13,55 | 13,24 | 13,46 | 8.418.000 | | 2006-12-15 | 00:00:00 | 13,57 | 13,63 | 13,13 | 13,31 | 10.371.500 | | 2006-12-18 | 00:00:00 | 13,33 | 13,35 | 13,00 | 13,18 | 7.672.400 | | 2006-12-19 | 00:00:00 | 12,99 | 13,00 | 12,73 | 12,76 | 8.673.600 | | 2006-12-20 | 00:00:00 | 12,90 | 13,01 | 12,81 | 12,86 | 8.740.300 | | 2006-12-21 | 00:00:00 | 12,85 | 12,98 | 12,81 | 12,92 | 5.525.700 | | 2006-12-22 | 00:00:00 | 12,94 | 12,94 | 12,60 | 12,61 | 4.288.600 | | 2006-12-26 | 00:00:00 | 12,60 | 12,68 | 12,57 | 12,59 | 2.620.100 | | 2006-12-27 | 00:00:00 | 12,65 | 12,68 | 12,60 | 12,66 | 3.047.800 | | 2006-12-28 | 00:00:00 | 12,60 | 12,67 | 12,56 | 12,59 | 2.963.600 | | 2006-12-29 | 00:00:00 | 12,57 | 12,63 | 12,51 | 12,58 | 4.026.700 | | 2007-01-03 | 00:00:00 | 12,56 | 12,75 | 12,00 | 12,28 | 10.672.700 | | 2007-01-04 | 00:00:00 | 12,33 | 13,33 | 12,33 | 12,92 | 18.095.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
