(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 | | 2002-05-28 | 00:00:00 | 43,35 | 43,35 | 42,75 | 43,00 | 2.429.500 | | 2002-05-29 | 00:00:00 | 42,70 | 43,50 | 42,65 | 43,00 | 2.925.800 | | 2002-05-30 | 00:00:00 | 42,60 | 44,19 | 42,46 | 43,66 | 3.062.000 | | 2002-05-31 | 00:00:00 | 43,82 | 44,09 | 42,65 | 42,65 | 2.598.400 | | 2002-06-03 | 00:00:00 | 43,40 | 43,87 | 41,83 | 41,86 | 2.926.500 | | 2002-06-04 | 00:00:00 | 41,87 | 42,40 | 41,45 | 41,85 | 2.779.900 | | 2002-06-05 | 00:00:00 | 42,10 | 42,79 | 41,87 | 42,54 | 1.642.100 | | 2002-06-06 | 00:00:00 | 42,54 | 42,77 | 41,92 | 41,96 | 1.764.200 | | 2002-06-07 | 00:00:00 | 41,96 | 43,25 | 41,75 | 42,76 | 2.987.600 | | 2002-06-10 | 00:00:00 | 42,95 | 43,50 | 42,83 | 42,92 | 1.850.700 | | 2002-06-11 | 00:00:00 | 43,10 | 43,80 | 42,30 | 42,50 | 1.819.500 | | 2002-06-12 | 00:00:00 | 42,62 | 43,99 | 42,60 | 43,83 | 2.183.000 | | 2002-06-13 | 00:00:00 | 43,30 | 43,75 | 42,39 | 42,50 | 2.378.900 | | 2002-06-14 | 00:00:00 | 42,75 | 43,00 | 41,78 | 42,53 | 2.537.600 | | 2002-06-17 | 00:00:00 | 42,54 | 44,35 | 42,54 | 44,00 | 3.068.400 | | 2002-06-18 | 00:00:00 | 43,95 | 44,28 | 43,40 | 43,78 | 1.984.200 | | 2002-06-19 | 00:00:00 | 43,47 | 44,10 | 43,10 | 43,13 | 1.965.500 | | 2002-06-20 | 00:00:00 | 43,13 | 44,49 | 43,02 | 43,77 | 2.671.600 | | 2002-06-21 | 00:00:00 | 43,03 | 43,72 | 42,74 | 42,97 | 3.668.300 | | 2002-06-24 | 00:00:00 | 42,92 | 43,67 | 41,52 | 42,74 | 3.751.900 | | 2002-06-25 | 00:00:00 | 43,30 | 44,12 | 42,82 | 42,87 | 3.939.000 | | 2002-06-26 | 00:00:00 | 41,87 | 43,10 | 41,87 | 42,72 | 3.375.300 | | 2002-06-27 | 00:00:00 | 43,00 | 44,88 | 42,96 | 44,80 | 3.375.500 | | 2002-06-28 | 00:00:00 | 44,35 | 45,09 | 44,10 | 45,00 | 5.541.300 | | 2002-07-01 | 00:00:00 | 44,97 | 45,28 | 44,56 | 44,60 | 3.513.300 | | 2002-07-02 | 00:00:00 | 44,40 | 44,78 | 43,86 | 44,54 | 2.878.200 | | 2002-07-03 | 00:00:00 | 44,14 | 44,45 | 43,17 | 43,77 | 3.033.300 | | 2002-07-05 | 00:00:00 | 44,20 | 45,20 | 44,05 | 45,00 | 1.805.700 | | 2002-07-08 | 00:00:00 | 44,72 | 45,09 | 43,87 | 44,10 | 2.690.300 | | 2002-07-09 | 00:00:00 | 43,99 | 44,69 | 43,09 | 43,22 | 2.634.600 | | 2002-07-10 | 00:00:00 | 43,52 | 43,70 | 40,46 | 40,80 | 6.568.600 | | 2002-07-11 | 00:00:00 | 40,80 | 41,47 | 39,55 | 41,17 | 5.696.900 | | 2002-07-12 | 00:00:00 | 41,24 | 41,49 | 39,13 | 40,15 | 3.227.900 | | 2002-07-15 | 00:00:00 | 39,85 | 39,87 | 37,20 | 39,76 | 5.209.100 | | 2002-07-16 | 00:00:00 | 40,05 | 41,80 | 40,05 | 40,87 | 5.454.200 | | 2002-07-17 | 00:00:00 | 42,42 | 43,19 | 42,15 | 42,94 | 6.341.000 | | 2002-07-18 | 00:00:00 | 43,09 | 43,10 | 41,23 | 41,29 | 3.626.200 | | 2002-07-19 | 00:00:00 | 40,89 | 41,00 | 39,56 | 39,92 | 4.261.500 | | 2002-07-22 | 00:00:00 | 39,80 | 40,15 | 37,58 | 38,53 | 5.745.600 | | 2002-07-23 | 00:00:00 | 38,45 | 39,90 | 38,10 | 38,85 | 5.608.500 | | 2002-07-24 | 00:00:00 | 37,50 | 41,37 | 37,10 | 41,19 | 5.581.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
