(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 13,11 | 13,45 | 13,07 | 13,41 | 9.752.000 | | 2007-06-28 | 00:00:00 | 13,48 | 13,75 | 13,38 | 13,59 | 7.847.900 | | 2007-06-29 | 00:00:00 | 13,69 | 13,98 | 13,54 | 13,69 | 15.161.100 | | 2007-07-02 | 00:00:00 | 13,65 | 13,72 | 13,39 | 13,57 | 7.814.400 | | 2007-07-03 | 00:00:00 | 13,54 | 13,65 | 13,35 | 13,48 | 2.867.700 | | 2007-07-05 | 00:00:00 | 13,66 | 13,78 | 13,50 | 13,74 | 5.999.200 | | 2007-07-06 | 00:00:00 | 13,74 | 13,78 | 13,51 | 13,68 | 3.836.400 | | 2007-07-09 | 00:00:00 | 13,60 | 13,66 | 13,40 | 13,46 | 6.525.100 | | 2007-07-10 | 00:00:00 | 13,35 | 13,38 | 13,02 | 13,07 | 9.148.400 | | 2007-07-11 | 00:00:00 | 13,07 | 13,72 | 12,80 | 13,69 | 23.942.200 | | 2007-07-12 | 00:00:00 | 13,58 | 13,67 | 13,33 | 13,44 | 13.475.200 | | 2007-07-13 | 00:00:00 | 13,48 | 14,32 | 13,37 | 13,67 | 31.347.700 | | 2007-07-16 | 00:00:00 | 13,53 | 13,60 | 13,33 | 13,45 | 10.763.400 | | 2007-07-17 | 00:00:00 | 13,73 | 13,96 | 13,67 | 13,85 | 19.406.200 | | 2007-07-18 | 00:00:00 | 13,75 | 14,16 | 13,66 | 13,90 | 9.920.900 | | 2007-07-19 | 00:00:00 | 14,04 | 14,25 | 13,95 | 14,11 | 11.167.000 | | 2007-07-20 | 00:00:00 | 14,07 | 14,32 | 13,65 | 13,73 | 12.139.500 | | 2007-07-23 | 00:00:00 | 13,46 | 13,66 | 13,26 | 13,50 | 12.227.200 | | 2007-07-24 | 00:00:00 | 13,45 | 13,83 | 13,32 | 13,48 | 14.041.200 | | 2007-07-25 | 00:00:00 | 13,64 | 14,00 | 13,47 | 13,80 | 15.040.800 | | 2007-07-26 | 00:00:00 | 13,54 | 13,73 | 13,13 | 13,37 | 10.992.100 | | 2007-07-27 | 00:00:00 | 13,37 | 13,38 | 12,88 | 12,89 | 9.261.000 | | 2007-07-30 | 00:00:00 | 12,94 | 12,99 | 12,36 | 12,75 | 20.014.800 | | 2007-07-31 | 00:00:00 | 12,88 | 12,91 | 12,35 | 12,38 | 11.234.200 | | 2007-08-01 | 00:00:00 | 12,45 | 13,02 | 12,42 | 12,73 | 14.295.400 | | 2007-08-02 | 00:00:00 | 12,75 | 12,80 | 12,52 | 12,73 | 7.275.500 | | 2007-08-03 | 00:00:00 | 12,68 | 12,70 | 12,12 | 12,12 | 13.100.300 | | 2007-08-06 | 00:00:00 | 12,15 | 12,20 | 11,58 | 11,88 | 15.472.400 | | 2007-08-07 | 00:00:00 | 11,82 | 11,84 | 11,28 | 11,52 | 11.678.200 | | 2007-08-08 | 00:00:00 | 11,61 | 12,10 | 11,60 | 12,09 | 27.526.000 | | 2007-08-09 | 00:00:00 | 11,61 | 12,01 | 11,23 | 11,27 | 15.446.700 | | 2007-08-10 | 00:00:00 | 11,23 | 11,60 | 11,02 | 11,41 | 8.144.100 | | 2007-08-13 | 00:00:00 | 12,10 | 12,24 | 11,62 | 11,77 | 15.114.400 | | 2007-08-14 | 00:00:00 | 11,80 | 12,05 | 11,63 | 11,88 | 11.920.500 | | 2007-08-15 | 00:00:00 | 11,87 | 12,12 | 11,63 | 11,66 | 9.364.700 | | 2007-08-16 | 00:00:00 | 11,50 | 11,61 | 11,07 | 11,27 | 11.795.700 | | 2007-08-17 | 00:00:00 | 11,58 | 11,87 | 11,25 | 11,77 | 14.631.000 | | 2007-08-20 | 00:00:00 | 11,68 | 11,86 | 11,59 | 11,83 | 6.087.400 | | 2007-08-21 | 00:00:00 | 11,76 | 11,80 | 11,61 | 11,69 | 4.771.500 | | 2007-08-22 | 00:00:00 | 11,71 | 11,91 | 11,40 | 11,91 | 7.855.700 | | 2007-08-23 | 00:00:00 | 11,93 | 12,03 | 11,77 | 12,01 | 5.240.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
