(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 48,25 | 48,75 | 47,80 | 47,92 | 2.996.800 | | 2002-04-02 | 00:00:00 | 47,92 | 49,55 | 47,62 | 49,09 | 3.427.600 | | 2002-04-03 | 00:00:00 | 48,65 | 49,85 | 48,56 | 48,73 | 4.754.600 | | 2002-04-04 | 00:00:00 | 48,73 | 49,50 | 48,56 | 49,08 | 2.660.000 | | 2002-04-05 | 00:00:00 | 49,45 | 49,68 | 47,40 | 48,29 | 2.654.500 | | 2002-04-08 | 00:00:00 | 47,90 | 49,12 | 47,59 | 49,00 | 2.403.200 | | 2002-04-09 | 00:00:00 | 49,00 | 49,14 | 48,30 | 48,57 | 2.183.600 | | 2002-04-10 | 00:00:00 | 48,57 | 49,73 | 48,39 | 49,58 | 3.434.200 | | 2002-04-11 | 00:00:00 | 49,80 | 50,05 | 48,60 | 48,82 | 3.757.500 | | 2002-04-12 | 00:00:00 | 49,25 | 49,29 | 48,23 | 48,55 | 2.058.800 | | 2002-04-15 | 00:00:00 | 48,20 | 48,45 | 47,53 | 47,65 | 2.017.800 | | 2002-04-16 | 00:00:00 | 48,45 | 48,98 | 48,19 | 48,70 | 2.105.400 | | 2002-04-17 | 00:00:00 | 47,55 | 47,56 | 45,00 | 45,37 | 10.684.800 | | 2002-04-18 | 00:00:00 | 45,38 | 45,38 | 41,99 | 43,70 | 16.723.200 | | 2002-04-19 | 00:00:00 | 44,06 | 44,30 | 42,74 | 42,75 | 8.358.500 | | 2002-04-22 | 00:00:00 | 42,80 | 43,38 | 42,40 | 43,14 | 4.359.100 | | 2002-04-23 | 00:00:00 | 43,19 | 43,77 | 42,00 | 42,50 | 5.398.100 | | 2002-04-24 | 00:00:00 | 42,90 | 43,23 | 42,35 | 42,40 | 3.312.500 | | 2002-04-25 | 00:00:00 | 42,25 | 43,00 | 41,00 | 41,90 | 4.308.800 | | 2002-04-26 | 00:00:00 | 42,00 | 42,46 | 41,30 | 41,51 | 2.785.300 | | 2002-04-29 | 00:00:00 | 43,70 | 43,99 | 43,10 | 43,63 | 6.451.500 | | 2002-04-30 | 00:00:00 | 43,80 | 45,73 | 43,48 | 44,60 | 5.521.100 | | 2002-05-01 | 00:00:00 | 44,90 | 45,50 | 43,83 | 45,50 | 4.288.900 | | 2002-05-02 | 00:00:00 | 45,49 | 45,50 | 44,48 | 44,87 | 2.616.800 | | 2002-05-03 | 00:00:00 | 44,67 | 45,10 | 43,85 | 44,63 | 2.119.400 | | 2002-05-06 | 00:00:00 | 45,00 | 45,21 | 43,33 | 43,38 | 2.519.200 | | 2002-05-07 | 00:00:00 | 43,60 | 43,85 | 42,80 | 43,14 | 3.633.700 | | 2002-05-08 | 00:00:00 | 43,30 | 44,74 | 43,30 | 44,41 | 2.822.100 | | 2002-05-09 | 00:00:00 | 44,60 | 45,24 | 44,50 | 44,98 | 2.411.800 | | 2002-05-10 | 00:00:00 | 44,40 | 44,75 | 43,55 | 43,63 | 4.264.800 | | 2002-05-13 | 00:00:00 | 43,90 | 44,62 | 43,76 | 44,28 | 2.412.200 | | 2002-05-14 | 00:00:00 | 45,58 | 45,74 | 44,64 | 45,48 | 3.432.200 | | 2002-05-15 | 00:00:00 | 45,38 | 45,38 | 44,51 | 44,55 | 2.210.200 | | 2002-05-16 | 00:00:00 | 44,85 | 45,18 | 44,52 | 45,00 | 2.272.100 | | 2002-05-17 | 00:00:00 | 45,23 | 45,61 | 44,80 | 45,42 | 2.418.300 | | 2002-05-20 | 00:00:00 | 45,64 | 46,03 | 44,87 | 45,13 | 2.440.400 | | 2002-05-21 | 00:00:00 | 45,14 | 45,75 | 44,11 | 44,35 | 2.608.300 | | 2002-05-22 | 00:00:00 | 44,25 | 44,59 | 43,29 | 44,41 | 2.441.000 | | 2002-05-23 | 00:00:00 | 43,83 | 44,50 | 43,39 | 44,15 | 2.628.800 | | 2002-05-24 | 00:00:00 | 44,00 | 44,00 | 43,05 | 43,35 | 2.198.100 | | 2002-05-28 | 00:00:00 | 43,35 | 43,35 | 42,75 | 43,00 | 2.429.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
