(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 18,80 | 18,81 | 18,73 | 18,76 | 16.237.900 | | 2008-02-15 | 00:00:00 | 18,75 | 18,79 | 18,72 | 18,72 | 10.091.800 | | 2008-02-19 | 00:00:00 | 18,78 | 18,82 | 18,74 | 18,80 | 12.880.100 | | 2008-02-20 | 00:00:00 | 18,75 | 18,83 | 18,75 | 18,83 | 10.545.300 | | 2008-02-21 | 00:00:00 | 18,81 | 18,82 | 18,73 | 18,75 | 8.088.800 | | 2008-02-22 | 00:00:00 | 18,76 | 18,79 | 18,74 | 18,77 | 9.470.000 | | 2008-02-25 | 00:00:00 | 18,76 | 18,80 | 18,72 | 18,79 | 11.649.000 | | 2008-02-26 | 00:00:00 | 18,76 | 18,85 | 18,74 | 18,82 | 9.549.200 | | 2008-02-27 | 00:00:00 | 18,80 | 19,09 | 18,78 | 19,08 | 55.250.800 | | 2008-02-28 | 00:00:00 | 19,05 | 19,10 | 19,01 | 19,05 | 40.621.800 | | 2008-02-29 | 00:00:00 | 19,06 | 19,09 | 19,04 | 19,07 | 15.819.600 | | 2008-03-03 | 00:00:00 | 19,05 | 19,09 | 19,05 | 19,05 | 15.423.000 | | 2008-03-04 | 00:00:00 | 19,06 | 19,09 | 19,03 | 19,07 | 26.402.100 | | 2008-03-05 | 00:00:00 | 19,08 | 19,14 | 19,07 | 19,11 | 18.657.300 | | 2008-03-06 | 00:00:00 | 19,10 | 19,13 | 19,06 | 19,07 | 16.997.300 | | 2008-03-07 | 00:00:00 | 19,07 | 19,11 | 19,05 | 19,11 | 8.357.900 | | 2008-03-10 | 00:00:00 | 19,08 | 19,13 | 19,06 | 19,07 | 13.614.800 | | 2008-03-11 | 00:00:00 | 19,10 | 19,11 | 19,08 | 19,11 | 10.791.400 | | 2008-03-12 | 00:00:00 | 19,10 | 19,12 | 19,06 | 19,07 | 13.403.200 | | 2008-03-13 | 00:00:00 | 19,06 | 19,13 | 19,04 | 19,09 | 21.176.100 | | 2008-03-14 | 00:00:00 | 19,10 | 19,11 | 18,96 | 19,02 | 28.499.900 | | 2008-03-17 | 00:00:00 | 18,98 | 19,00 | 18,88 | 18,94 | 20.233.000 | | 2008-03-18 | 00:00:00 | 18,97 | 19,12 | 18,96 | 19,10 | 14.546.400 | | 2008-03-19 | 00:00:00 | 19,07 | 19,08 | 18,90 | 18,90 | 14.163.600 | | 2008-03-20 | 00:00:00 | 18,93 | 19,05 | 18,90 | 19,05 | 9.249.200 | | 2008-03-24 | 00:00:00 | 19,00 | 19,15 | 19,00 | 19,13 | 11.151.700 | | 2008-03-25 | 00:00:00 | 19,13 | 19,14 | 19,01 | 19,14 | 18.825.100 | | 2008-03-26 | 00:00:00 | 19,05 | 19,10 | 18,90 | 19,05 | 17.430.800 | | 2008-03-27 | 00:00:00 | 19,07 | 19,16 | 19,05 | 19,12 | 24.385.000 | | 2008-03-28 | 00:00:00 | 19,14 | 19,15 | 19,10 | 19,12 | 5.419.100 | | 2008-03-31 | 00:00:00 | 19,12 | 19,18 | 19,12 | 19,15 | 8.383.700 | | 2008-04-01 | 00:00:00 | 19,16 | 19,20 | 19,14 | 19,19 | 8.271.300 | | 2008-04-02 | 00:00:00 | 19,18 | 19,20 | 19,16 | 19,19 | 6.386.700 | | 2008-04-03 | 00:00:00 | 19,18 | 19,22 | 19,17 | 19,18 | 9.232.100 | | 2008-04-04 | 00:00:00 | 19,18 | 19,22 | 19,15 | 19,17 | 13.390.300 | | 2008-04-07 | 00:00:00 | 19,19 | 19,20 | 19,18 | 19,19 | 4.255.300 | | 2008-04-08 | 00:00:00 | 19,18 | 19,20 | 19,18 | 19,20 | 7.432.100 | | 2008-04-09 | 00:00:00 | 19,19 | 19,20 | 19,18 | 19,19 | 4.561.100 | | 2008-04-10 | 00:00:00 | 19,19 | 19,23 | 19,18 | 19,23 | 8.790.200 | | 2008-04-11 | 00:00:00 | 19,21 | 19,22 | 19,18 | 19,18 | 7.226.700 | | 2008-04-14 | 00:00:00 | 19,20 | 19,22 | 19,18 | 19,21 | 6.891.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
