(Login BolsaPT & Canal Forex) |
|
Boeing Company (T - [Ticker: BA] | | Última Trade | 258,340 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | Variação | +0,360 (+0,140%) | Capitalização Bolsista | 0 | Bid / Ask | 258,350 x 100 - 258,400 x 200 | EPS | 0,00 | Abertura | 258,290 | PER | 0,00% | Máximo | 259,410 | Pagamento Dividendo | | Mínimo | 256,240 | Data Ex-Dividendo | | Fecho Anterior | 257,980 | Yield | | Volume | 2.028.059 | 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 BA de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-01-26 | 00:00:00 | 124,98 | 128,15 | 124,50 | 128,01 | 5.411.700 | 2016-01-27 | 00:00:00 | 119,90 | 120,11 | 115,02 | 116,58 | 27.858.800 | 2016-01-28 | 00:00:00 | 117,10 | 118,03 | 115,06 | 118,01 | 10.700.400 | 2016-01-29 | 00:00:00 | 118,14 | 120,18 | 118,02 | 120,13 | 9.165.400 | 2016-02-01 | 00:00:00 | 119,64 | 122,29 | 118,65 | 121,56 | 6.805.600 | 2016-02-02 | 00:00:00 | 119,69 | 120,28 | 117,37 | 117,52 | 8.646.700 | 2016-02-03 | 00:00:00 | 118,80 | 122,13 | 117,15 | 121,87 | 7.361.900 | 2016-02-04 | 00:00:00 | 121,12 | 124,91 | 121,12 | 123,61 | 5.837.000 | 2016-02-05 | 00:00:00 | 123,63 | 124,17 | 121,03 | 122,56 | 6.186.700 | 2016-02-08 | 00:00:00 | 120,67 | 121,33 | 117,25 | 119,47 | 6.437.700 | 2016-02-09 | 00:00:00 | 117,98 | 119,98 | 117,43 | 118,88 | 4.137.600 | 2016-02-10 | 00:00:00 | 118,16 | 119,46 | 116,27 | 116,36 | 4.888.600 | 2016-02-11 | 00:00:00 | 113,18 | 113,40 | 102,10 | 108,44 | 33.735.600 | 2016-02-12 | 00:00:00 | 105,12 | 109,84 | 105,00 | 108,63 | 12.973.400 | 2016-02-16 | 00:00:00 | 109,73 | 112,76 | 109,00 | 112,60 | 7.448.000 | 2016-02-17 | 00:00:00 | 114,03 | 116,83 | 113,99 | 116,34 | 6.619.600 | 2016-02-18 | 00:00:00 | 116,91 | 118,23 | 116,68 | 117,57 | 6.489.000 | 2016-02-19 | 00:00:00 | 117,31 | 117,33 | 114,42 | 115,16 | 6.760.400 | 2016-02-22 | 00:00:00 | 115,16 | 118,97 | 115,16 | 117,39 | 4.930.300 | 2016-02-23 | 00:00:00 | 116,97 | 118,50 | 115,93 | 116,90 | 3.743.300 | 2016-02-24 | 00:00:00 | 115,37 | 115,96 | 112,51 | 115,59 | 6.845.500 | 2016-02-25 | 00:00:00 | 116,35 | 117,60 | 115,78 | 116,82 | 4.667.100 | 2016-02-26 | 00:00:00 | 117,75 | 119,45 | 117,50 | 118,16 | 3.757.800 | 2016-02-29 | 00:00:00 | 118,12 | 119,47 | 117,50 | 118,18 | 4.108.300 | 2016-03-01 | 00:00:00 | 119,01 | 120,99 | 118,25 | 119,96 | 4.595.400 | 2016-03-02 | 00:00:00 | 119,63 | 120,75 | 118,50 | 119,65 | 4.292.500 | 2016-03-03 | 00:00:00 | 118,84 | 119,73 | 118,25 | 119,61 | 3.397.900 | 2016-03-04 | 00:00:00 | 120,17 | 122,23 | 119,85 | 121,07 | 4.414.700 | 2016-03-07 | 00:00:00 | 120,80 | 123,32 | 120,57 | 122,90 | 4.475.500 | 2016-03-08 | 00:00:00 | 121,98 | 122,97 | 121,31 | 122,35 | 5.246.000 | 2016-03-09 | 00:00:00 | 122,38 | 123,26 | 122,03 | 122,86 | 3.378.900 | 2016-03-10 | 00:00:00 | 123,14 | 123,82 | 121,43 | 122,94 | 4.109.100 | 2016-03-11 | 00:00:00 | 124,13 | 125,50 | 123,86 | 124,63 | 3.209.800 | 2016-03-14 | 00:00:00 | 123,93 | 127,00 | 123,86 | 126,34 | 4.273.300 | 2016-03-15 | 00:00:00 | 125,55 | 126,37 | 124,21 | 126,36 | 3.717.500 | 2016-03-16 | 00:00:00 | 126,24 | 128,13 | 125,75 | 127,57 | 5.154.700 | 2016-03-17 | 00:00:00 | 128,07 | 131,60 | 127,42 | 130,70 | 5.801.000 | 2016-03-18 | 00:00:00 | 131,24 | 134,68 | 131,01 | 133,96 | 9.108.400 | 2016-03-21 | 00:00:00 | 133,46 | 136,78 | 133,39 | 135,86 | 5.671.400 | 2016-03-22 | 00:00:00 | 135,14 | 136,10 | 134,78 | 135,12 | 4.989.000 | 2016-03-23 | 00:00:00 | 134,99 | 135,00 | 132,74 | 132,86 | 4.361.200 | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|