(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 37,50 | 41,37 | 37,10 | 41,19 | 5.581.600 | 2002-07-25 | 00:00:00 | 41,00 | 42,94 | 40,31 | 42,94 | 5.145.300 | 2002-07-26 | 00:00:00 | 42,50 | 42,51 | 40,14 | 42,00 | 3.402.100 | 2002-07-29 | 00:00:00 | 42,94 | 42,99 | 41,30 | 42,03 | 5.596.700 | 2002-07-30 | 00:00:00 | 41,99 | 42,00 | 40,60 | 41,65 | 5.213.200 | 2002-07-31 | 00:00:00 | 41,66 | 41,66 | 40,35 | 41,52 | 4.392.400 | 2002-08-01 | 00:00:00 | 41,00 | 41,40 | 40,35 | 40,63 | 3.374.200 | 2002-08-02 | 00:00:00 | 40,63 | 40,86 | 39,10 | 39,85 | 2.937.200 | 2002-08-05 | 00:00:00 | 39,65 | 40,27 | 38,53 | 38,61 | 3.146.300 | 2002-08-06 | 00:00:00 | 39,01 | 40,59 | 39,01 | 39,41 | 3.076.200 | 2002-08-07 | 00:00:00 | 39,85 | 41,13 | 39,70 | 41,10 | 3.484.100 | 2002-08-08 | 00:00:00 | 41,00 | 41,60 | 40,25 | 41,50 | 3.806.300 | 2002-08-09 | 00:00:00 | 41,10 | 41,65 | 40,41 | 41,00 | 3.368.000 | 2002-08-12 | 00:00:00 | 40,15 | 40,65 | 39,55 | 40,50 | 2.871.100 | 2002-08-13 | 00:00:00 | 39,90 | 39,91 | 37,10 | 37,23 | 9.662.900 | 2002-08-14 | 00:00:00 | 36,83 | 36,84 | 34,10 | 36,35 | 12.130.700 | 2002-08-15 | 00:00:00 | 36,00 | 37,95 | 35,40 | 37,49 | 7.617.800 | 2002-08-16 | 00:00:00 | 37,95 | 38,35 | 36,99 | 37,50 | 4.675.000 | 2002-08-19 | 00:00:00 | 37,51 | 38,56 | 37,41 | 38,50 | 3.631.600 | 2002-08-20 | 00:00:00 | 38,57 | 38,57 | 37,73 | 37,88 | 2.990.800 | 2002-08-21 | 00:00:00 | 38,00 | 38,43 | 36,91 | 37,57 | 2.997.600 | 2002-08-22 | 00:00:00 | 37,60 | 38,65 | 37,26 | 38,50 | 2.858.800 | 2002-08-23 | 00:00:00 | 38,50 | 38,50 | 36,90 | 37,13 | 3.601.900 | 2002-08-26 | 00:00:00 | 37,13 | 37,27 | 35,85 | 36,89 | 3.026.100 | 2002-08-27 | 00:00:00 | 37,10 | 37,69 | 36,59 | 37,03 | 2.878.600 | 2002-08-28 | 00:00:00 | 37,03 | 37,85 | 36,40 | 37,53 | 4.135.700 | 2002-08-29 | 00:00:00 | 36,73 | 37,80 | 36,33 | 37,17 | 3.628.200 | 2002-08-30 | 00:00:00 | 36,93 | 37,70 | 36,70 | 37,07 | 2.162.000 | 2002-09-03 | 00:00:00 | 36,80 | 36,85 | 35,23 | 35,46 | 3.566.600 | 2002-09-04 | 00:00:00 | 35,50 | 37,06 | 35,25 | 36,85 | 2.867.600 | 2002-09-05 | 00:00:00 | 36,45 | 36,95 | 36,00 | 36,03 | 2.970.800 | 2002-09-06 | 00:00:00 | 36,58 | 37,65 | 36,54 | 37,21 | 2.403.500 | 2002-09-09 | 00:00:00 | 37,21 | 37,76 | 36,50 | 37,35 | 3.198.600 | 2002-09-10 | 00:00:00 | 37,30 | 37,78 | 36,55 | 37,18 | 2.616.900 | 2002-09-11 | 00:00:00 | 37,43 | 37,80 | 36,92 | 37,08 | 2.469.500 | 2002-09-12 | 00:00:00 | 36,88 | 37,11 | 36,35 | 36,45 | 2.923.100 | 2002-09-13 | 00:00:00 | 35,87 | 36,17 | 35,01 | 35,58 | 3.580.800 | 2002-09-16 | 00:00:00 | 35,90 | 37,41 | 35,90 | 37,23 | 3.316.600 | 2002-09-17 | 00:00:00 | 37,40 | 37,59 | 36,07 | 36,29 | 3.776.900 | 2002-09-18 | 00:00:00 | 36,09 | 37,15 | 36,01 | 36,77 | 3.420.600 | 2002-09-19 | 00:00:00 | 36,00 | 36,70 | 35,45 | 35,52 | 3.112.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|