(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 | | 2007-10-19 | 00:00:00 | 18,37 | 18,37 | 18,19 | 18,20 | 13.086.500 | | 2007-10-22 | 00:00:00 | 18,15 | 18,67 | 18,15 | 18,59 | 18.341.300 | | 2007-10-23 | 00:00:00 | 17,96 | 18,19 | 17,75 | 17,87 | 92.829.900 | | 2007-10-24 | 00:00:00 | 17,79 | 18,01 | 17,38 | 17,55 | 38.411.600 | | 2007-10-25 | 00:00:00 | 17,94 | 18,01 | 17,50 | 17,53 | 34.235.400 | | 2007-10-26 | 00:00:00 | 16,70 | 17,29 | 16,29 | 16,50 | 55.578.000 | | 2007-10-29 | 00:00:00 | 16,70 | 17,06 | 16,39 | 16,50 | 41.180.800 | | 2007-10-30 | 00:00:00 | 16,57 | 16,90 | 16,51 | 16,79 | 10.948.200 | | 2007-10-31 | 00:00:00 | 16,78 | 16,92 | 16,70 | 16,90 | 9.274.900 | | 2007-11-01 | 00:00:00 | 16,80 | 16,88 | 16,58 | 16,75 | 7.509.000 | | 2007-11-02 | 00:00:00 | 16,78 | 17,14 | 16,60 | 16,97 | 10.140.200 | | 2007-11-05 | 00:00:00 | 16,75 | 17,10 | 16,68 | 16,85 | 7.252.200 | | 2007-11-06 | 00:00:00 | 16,85 | 17,07 | 16,80 | 16,88 | 4.238.400 | | 2007-11-07 | 00:00:00 | 16,73 | 17,32 | 16,73 | 17,08 | 8.532.100 | | 2007-11-08 | 00:00:00 | 17,00 | 17,16 | 16,56 | 16,98 | 19.477.000 | | 2007-11-09 | 00:00:00 | 16,70 | 17,05 | 16,70 | 16,90 | 7.444.000 | | 2007-11-12 | 00:00:00 | 16,76 | 16,89 | 16,58 | 16,58 | 8.233.500 | | 2007-11-13 | 00:00:00 | 16,55 | 16,99 | 16,55 | 16,89 | 16.319.200 | | 2007-11-14 | 00:00:00 | 16,85 | 17,46 | 16,80 | 17,40 | 15.132.200 | | 2007-11-15 | 00:00:00 | 16,82 | 16,91 | 16,46 | 16,70 | 16.233.100 | | 2007-11-16 | 00:00:00 | 16,54 | 16,72 | 16,04 | 16,35 | 18.145.100 | | 2007-11-19 | 00:00:00 | 15,79 | 16,07 | 15,47 | 15,68 | 18.312.400 | | 2007-11-20 | 00:00:00 | 15,64 | 15,99 | 14,88 | 15,19 | 15.513.900 | | 2007-11-21 | 00:00:00 | 14,94 | 15,59 | 14,89 | 15,27 | 7.504.600 | | 2007-11-23 | 00:00:00 | 15,32 | 15,72 | 15,25 | 15,47 | 2.358.800 | | 2007-11-26 | 00:00:00 | 15,41 | 15,60 | 15,15 | 15,17 | 5.293.300 | | 2007-11-27 | 00:00:00 | 15,34 | 15,84 | 15,30 | 15,84 | 9.151.700 | | 2007-11-28 | 00:00:00 | 15,93 | 16,29 | 15,92 | 16,06 | 11.036.700 | | 2007-11-29 | 00:00:00 | 15,96 | 16,22 | 15,84 | 16,00 | 5.518.500 | | 2007-11-30 | 00:00:00 | 16,08 | 16,18 | 15,70 | 15,83 | 7.681.800 | | 2007-12-03 | 00:00:00 | 15,74 | 16,07 | 15,74 | 15,80 | 9.761.000 | | 2007-12-04 | 00:00:00 | 15,72 | 15,85 | 15,50 | 15,50 | 6.593.500 | | 2007-12-05 | 00:00:00 | 15,68 | 15,98 | 15,65 | 15,80 | 8.059.100 | | 2007-12-06 | 00:00:00 | 15,78 | 15,90 | 15,71 | 15,86 | 2.161.200 | | 2007-12-07 | 00:00:00 | 15,81 | 16,48 | 15,73 | 16,30 | 9.059.900 | | 2007-12-10 | 00:00:00 | 16,17 | 16,41 | 16,13 | 16,40 | 4.877.300 | | 2007-12-11 | 00:00:00 | 16,26 | 16,53 | 15,98 | 16,01 | 5.820.800 | | 2007-12-12 | 00:00:00 | 16,21 | 16,34 | 15,67 | 15,86 | 12.693.700 | | 2007-12-13 | 00:00:00 | 15,84 | 15,87 | 15,00 | 15,35 | 13.400.200 | | 2007-12-14 | 00:00:00 | 15,18 | 15,61 | 15,16 | 15,58 | 6.717.700 | | 2007-12-17 | 00:00:00 | 15,42 | 15,53 | 15,01 | 15,05 | 4.219.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
