(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-13 | 00:00:00 | 129,22 | 130,02 | 128,26 | 128,76 | 4.533.800 | | 2016-09-14 | 00:00:00 | 128,91 | 129,31 | 127,34 | 127,67 | 3.939.400 | | 2016-09-15 | 00:00:00 | 127,57 | 128,46 | 126,94 | 127,77 | 3.462.400 | | 2016-09-16 | 00:00:00 | 127,71 | 127,71 | 126,34 | 126,70 | 7.990.800 | | 2016-09-19 | 00:00:00 | 127,50 | 128,30 | 127,27 | 127,48 | 3.168.100 | | 2016-09-20 | 00:00:00 | 127,95 | 128,50 | 127,57 | 127,79 | 2.422.500 | | 2016-09-21 | 00:00:00 | 128,18 | 130,63 | 128,18 | 130,56 | 3.119.000 | | 2016-09-22 | 00:00:00 | 131,45 | 132,48 | 131,17 | 131,87 | 3.229.700 | | 2016-09-23 | 00:00:00 | 131,25 | 132,29 | 131,01 | 131,78 | 2.321.800 | | 2016-09-26 | 00:00:00 | 131,07 | 131,58 | 130,43 | 130,57 | 2.211.500 | | 2016-09-27 | 00:00:00 | 130,29 | 131,74 | 129,86 | 131,32 | 1.882.100 | | 2016-09-28 | 00:00:00 | 131,59 | 132,36 | 130,59 | 132,23 | 1.773.000 | | 2016-09-29 | 00:00:00 | 131,80 | 132,78 | 130,68 | 131,03 | 2.199.400 | | 2016-09-30 | 00:00:00 | 132,09 | 132,63 | 131,27 | 131,74 | 3.045.700 | | 2016-10-03 | 00:00:00 | 131,28 | 132,72 | 130,74 | 132,38 | 2.431.900 | | 2016-10-04 | 00:00:00 | 132,77 | 133,23 | 131,69 | 132,25 | 2.826.200 | | 2016-10-05 | 00:00:00 | 132,93 | 134,90 | 132,55 | 134,66 | 3.120.900 | | 2016-10-06 | 00:00:00 | 134,83 | 135,00 | 133,68 | 134,42 | 3.607.400 | | 2016-10-07 | 00:00:00 | 133,93 | 134,66 | 132,54 | 133,85 | 4.293.300 | | 2016-10-10 | 00:00:00 | 134,59 | 136,87 | 134,59 | 135,84 | 3.314.900 | | 2016-10-11 | 00:00:00 | 134,94 | 135,69 | 133,27 | 133,74 | 3.571.100 | | 2016-10-12 | 00:00:00 | 133,76 | 134,28 | 133,00 | 133,16 | 2.264.200 | | 2016-10-13 | 00:00:00 | 132,42 | 133,93 | 131,39 | 133,38 | 3.525.800 | | 2016-10-14 | 00:00:00 | 134,56 | 135,25 | 133,48 | 133,50 | 2.312.600 | | 2016-10-17 | 00:00:00 | 133,50 | 135,38 | 133,33 | 134,00 | 2.418.100 | | 2016-10-18 | 00:00:00 | 135,03 | 135,74 | 134,92 | 135,10 | 2.271.000 | | 2016-10-19 | 00:00:00 | 135,42 | 136,95 | 135,33 | 136,18 | 2.250.300 | | 2016-10-20 | 00:00:00 | 135,92 | 136,75 | 135,37 | 135,84 | 2.531.500 | | 2016-10-21 | 00:00:00 | 134,72 | 136,19 | 134,25 | 135,63 | 2.205.000 | | 2016-10-24 | 00:00:00 | 136,41 | 138,88 | 136,41 | 137,45 | 3.809.200 | | 2016-10-25 | 00:00:00 | 137,53 | 139,42 | 137,35 | 139,02 | 5.130.300 | | 2016-10-26 | 00:00:00 | 138,43 | 146,19 | 136,72 | 145,54 | 13.185.200 | | 2016-10-27 | 00:00:00 | 145,83 | 146,23 | 141,78 | 143,31 | 7.541.900 | | 2016-10-28 | 00:00:00 | 143,72 | 144,00 | 142,17 | 143,01 | 4.615.500 | | 2016-10-31 | 00:00:00 | 143,05 | 143,35 | 142,15 | 142,43 | 3.068.300 | | 2016-11-01 | 00:00:00 | 142,95 | 143,90 | 141,81 | 142,41 | 3.245.000 | | 2016-11-02 | 00:00:00 | 142,00 | 142,87 | 140,59 | 140,75 | 2.782.100 | | 2016-11-03 | 00:00:00 | 140,76 | 140,90 | 139,35 | 140,02 | 2.261.900 | | 2016-11-04 | 00:00:00 | 139,11 | 140,85 | 138,80 | 139,54 | 2.887.900 | | 2016-11-07 | 00:00:00 | 141,50 | 143,10 | 141,49 | 143,03 | 3.172.600 | | 2016-11-08 | 00:00:00 | 141,92 | 143,31 | 141,29 | 142,20 | 2.777.300 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
