(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 | 2007-05-01 | 00:00:00 | 10,53 | 11,74 | 10,50 | 11,43 | 36.577.400 | 2007-05-02 | 00:00:00 | 11,38 | 11,40 | 11,22 | 11,26 | 9.988.600 | 2007-05-03 | 00:00:00 | 11,40 | 11,41 | 11,21 | 11,30 | 12.636.500 | 2007-05-04 | 00:00:00 | 11,33 | 11,37 | 11,20 | 11,33 | 11.382.700 | 2007-05-07 | 00:00:00 | 11,33 | 11,38 | 11,25 | 11,36 | 19.437.500 | 2007-05-08 | 00:00:00 | 11,34 | 11,57 | 11,30 | 11,44 | 24.622.600 | 2007-05-09 | 00:00:00 | 11,38 | 12,14 | 11,35 | 11,94 | 32.032.000 | 2007-05-10 | 00:00:00 | 11,94 | 12,21 | 11,86 | 12,02 | 17.371.000 | 2007-05-11 | 00:00:00 | 11,99 | 12,06 | 11,88 | 12,03 | 10.293.300 | 2007-05-14 | 00:00:00 | 12,00 | 12,14 | 11,74 | 11,77 | 11.978.600 | 2007-05-15 | 00:00:00 | 11,60 | 11,79 | 11,50 | 11,52 | 13.284.100 | 2007-05-16 | 00:00:00 | 11,59 | 11,83 | 11,52 | 11,62 | 10.331.000 | 2007-05-17 | 00:00:00 | 11,83 | 12,31 | 11,72 | 12,01 | 18.028.500 | 2007-05-18 | 00:00:00 | 12,08 | 12,31 | 12,02 | 12,21 | 9.110.700 | 2007-05-21 | 00:00:00 | 12,14 | 12,33 | 12,08 | 12,21 | 7.417.100 | 2007-05-22 | 00:00:00 | 12,19 | 12,41 | 12,09 | 12,16 | 10.860.900 | 2007-05-23 | 00:00:00 | 12,19 | 12,22 | 12,06 | 12,19 | 11.734.300 | 2007-05-24 | 00:00:00 | 12,14 | 12,33 | 12,06 | 12,15 | 12.092.500 | 2007-05-25 | 00:00:00 | 12,21 | 12,71 | 12,21 | 12,58 | 13.085.900 | 2007-05-29 | 00:00:00 | 12,52 | 12,59 | 12,28 | 12,42 | 7.607.600 | 2007-05-30 | 00:00:00 | 12,29 | 12,72 | 12,29 | 12,63 | 6.420.200 | 2007-05-31 | 00:00:00 | 12,65 | 12,91 | 12,65 | 12,85 | 9.703.200 | 2007-06-01 | 00:00:00 | 12,86 | 13,12 | 12,86 | 13,01 | 6.577.900 | 2007-06-04 | 00:00:00 | 12,95 | 13,06 | 12,85 | 12,98 | 7.014.000 | 2007-06-05 | 00:00:00 | 12,90 | 12,93 | 12,56 | 12,70 | 10.984.000 | 2007-06-06 | 00:00:00 | 12,67 | 12,88 | 12,65 | 12,74 | 8.967.000 | 2007-06-07 | 00:00:00 | 12,70 | 12,89 | 12,44 | 12,44 | 8.320.600 | 2007-06-08 | 00:00:00 | 12,45 | 12,91 | 12,43 | 12,86 | 7.564.700 | 2007-06-11 | 00:00:00 | 12,90 | 13,45 | 12,76 | 13,30 | 17.838.900 | 2007-06-12 | 00:00:00 | 13,26 | 13,49 | 13,06 | 13,38 | 15.322.900 | 2007-06-13 | 00:00:00 | 13,50 | 13,53 | 13,05 | 13,21 | 9.151.000 | 2007-06-14 | 00:00:00 | 13,29 | 13,40 | 13,11 | 13,17 | 12.564.100 | 2007-06-15 | 00:00:00 | 13,29 | 13,34 | 12,98 | 13,10 | 9.618.100 | 2007-06-18 | 00:00:00 | 13,10 | 13,65 | 12,90 | 13,47 | 21.175.900 | 2007-06-19 | 00:00:00 | 13,35 | 13,81 | 13,27 | 13,68 | 21.758.500 | 2007-06-20 | 00:00:00 | 13,73 | 13,80 | 13,51 | 13,54 | 8.401.300 | 2007-06-21 | 00:00:00 | 13,61 | 13,69 | 13,31 | 13,54 | 9.409.200 | 2007-06-22 | 00:00:00 | 13,62 | 13,82 | 13,46 | 13,70 | 12.656.900 | 2007-06-25 | 00:00:00 | 13,67 | 13,67 | 13,00 | 13,12 | 19.753.000 | 2007-06-26 | 00:00:00 | 13,19 | 13,33 | 12,90 | 13,15 | 10.150.200 | 2007-06-27 | 00:00:00 | 13,11 | 13,45 | 13,07 | 13,41 | 9.752.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|