(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-03-05 | 00:00:00 | 11,52 | 11,67 | 11,38 | 11,40 | 8.827.600 | 2007-03-06 | 00:00:00 | 11,54 | 11,65 | 11,45 | 11,60 | 8.429.400 | 2007-03-07 | 00:00:00 | 11,62 | 11,67 | 11,29 | 11,31 | 11.747.400 | 2007-03-08 | 00:00:00 | 11,45 | 11,47 | 11,01 | 11,09 | 23.296.600 | 2007-03-09 | 00:00:00 | 11,10 | 11,20 | 10,95 | 11,10 | 29.027.100 | 2007-03-12 | 00:00:00 | 11,14 | 11,19 | 11,05 | 11,08 | 7.478.700 | 2007-03-13 | 00:00:00 | 11,00 | 11,08 | 10,91 | 10,91 | 13.666.500 | 2007-03-14 | 00:00:00 | 10,92 | 10,98 | 10,80 | 10,95 | 9.521.700 | 2007-03-15 | 00:00:00 | 10,94 | 11,08 | 10,91 | 10,96 | 9.007.900 | 2007-03-16 | 00:00:00 | 10,96 | 11,12 | 10,93 | 11,04 | 8.096.600 | 2007-03-19 | 00:00:00 | 11,31 | 11,38 | 11,15 | 11,31 | 13.939.600 | 2007-03-20 | 00:00:00 | 11,36 | 11,57 | 11,29 | 11,52 | 8.488.500 | 2007-03-21 | 00:00:00 | 11,57 | 11,70 | 11,47 | 11,69 | 10.135.100 | 2007-03-22 | 00:00:00 | 11,71 | 11,75 | 11,60 | 11,74 | 9.244.300 | 2007-03-23 | 00:00:00 | 11,81 | 11,82 | 11,66 | 11,75 | 5.368.000 | 2007-03-26 | 00:00:00 | 11,78 | 11,80 | 11,58 | 11,80 | 7.748.800 | 2007-03-27 | 00:00:00 | 11,78 | 11,86 | 11,62 | 11,63 | 9.238.400 | 2007-03-28 | 00:00:00 | 11,59 | 11,65 | 11,45 | 11,60 | 11.692.100 | 2007-03-29 | 00:00:00 | 11,65 | 11,68 | 11,45 | 11,53 | 12.355.900 | 2007-03-30 | 00:00:00 | 11,53 | 11,64 | 11,47 | 11,59 | 6.616.900 | 2007-04-02 | 00:00:00 | 11,62 | 11,84 | 11,59 | 11,79 | 11.081.500 | 2007-04-03 | 00:00:00 | 11,86 | 12,16 | 11,80 | 12,02 | 9.023.200 | 2007-04-04 | 00:00:00 | 12,03 | 12,13 | 11,98 | 12,04 | 6.660.400 | 2007-04-05 | 00:00:00 | 12,08 | 12,47 | 12,06 | 12,36 | 12.269.700 | 2007-04-09 | 00:00:00 | 12,41 | 12,43 | 12,16 | 12,37 | 9.308.300 | 2007-04-10 | 00:00:00 | 12,32 | 12,39 | 12,21 | 12,26 | 8.871.300 | 2007-04-11 | 00:00:00 | 12,23 | 12,52 | 12,16 | 12,40 | 9.647.400 | 2007-04-12 | 00:00:00 | 12,37 | 12,59 | 12,33 | 12,55 | 11.813.000 | 2007-04-13 | 00:00:00 | 12,53 | 12,62 | 12,41 | 12,48 | 5.721.600 | 2007-04-16 | 00:00:00 | 12,50 | 12,58 | 12,24 | 12,38 | 6.568.100 | 2007-04-17 | 00:00:00 | 12,43 | 12,47 | 12,32 | 12,35 | 4.640.000 | 2007-04-18 | 00:00:00 | 12,26 | 12,30 | 12,05 | 12,16 | 6.585.700 | 2007-04-19 | 00:00:00 | 12,03 | 12,35 | 12,02 | 12,30 | 9.979.800 | 2007-04-20 | 00:00:00 | 12,40 | 12,48 | 12,28 | 12,36 | 5.887.500 | 2007-04-23 | 00:00:00 | 12,38 | 12,42 | 12,09 | 12,11 | 5.937.000 | 2007-04-24 | 00:00:00 | 12,08 | 12,30 | 12,08 | 12,15 | 4.046.100 | 2007-04-25 | 00:00:00 | 12,15 | 12,33 | 12,13 | 12,20 | 4.431.700 | 2007-04-26 | 00:00:00 | 12,18 | 12,26 | 12,12 | 12,15 | 3.072.200 | 2007-04-27 | 00:00:00 | 12,20 | 12,22 | 12,07 | 12,13 | 5.271.900 | 2007-04-30 | 00:00:00 | 12,10 | 12,11 | 11,78 | 11,79 | 5.313.200 | 2007-05-01 | 00:00:00 | 10,53 | 11,74 | 10,50 | 11,43 | 36.577.400 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|