(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 | | 2002-11-14 | 00:00:00 | 32,10 | 32,40 | 30,87 | 31,35 | 3.147.700 | | 2002-11-15 | 00:00:00 | 31,35 | 32,00 | 31,04 | 31,50 | 2.646.500 | | 2002-11-18 | 00:00:00 | 31,54 | 31,78 | 30,90 | 30,92 | 3.393.400 | | 2002-11-19 | 00:00:00 | 31,02 | 31,65 | 30,62 | 31,40 | 3.520.400 | | 2002-11-20 | 00:00:00 | 31,20 | 32,25 | 31,20 | 31,73 | 3.409.500 | | 2002-11-21 | 00:00:00 | 32,20 | 33,02 | 32,02 | 32,44 | 5.260.700 | | 2002-11-22 | 00:00:00 | 32,84 | 34,43 | 32,80 | 34,00 | 5.483.700 | | 2002-11-25 | 00:00:00 | 33,55 | 34,19 | 33,20 | 33,49 | 3.172.200 | | 2002-11-26 | 00:00:00 | 33,70 | 34,05 | 33,26 | 33,67 | 3.167.200 | | 2002-11-27 | 00:00:00 | 34,00 | 35,14 | 33,85 | 35,02 | 3.806.800 | | 2002-11-29 | 00:00:00 | 35,03 | 35,03 | 33,80 | 34,05 | 2.437.900 | | 2002-12-02 | 00:00:00 | 34,60 | 34,88 | 33,70 | 34,10 | 2.643.600 | | 2002-12-03 | 00:00:00 | 34,25 | 34,50 | 33,81 | 34,24 | 2.869.600 | | 2002-12-04 | 00:00:00 | 33,77 | 34,38 | 33,56 | 33,93 | 2.678.800 | | 2002-12-05 | 00:00:00 | 33,75 | 33,76 | 32,43 | 32,96 | 3.864.400 | | 2002-12-06 | 00:00:00 | 32,40 | 33,75 | 32,23 | 33,40 | 3.733.700 | | 2002-12-09 | 00:00:00 | 32,63 | 33,25 | 32,31 | 32,40 | 2.949.700 | | 2002-12-10 | 00:00:00 | 32,35 | 32,60 | 32,00 | 32,25 | 3.097.300 | | 2002-12-11 | 00:00:00 | 32,05 | 32,64 | 31,75 | 32,53 | 3.299.700 | | 2002-12-12 | 00:00:00 | 32,00 | 32,50 | 31,80 | 32,05 | 2.645.400 | | 2002-12-13 | 00:00:00 | 32,05 | 32,05 | 31,40 | 31,40 | 2.273.900 | | 2002-12-16 | 00:00:00 | 31,27 | 32,10 | 31,25 | 31,92 | 3.094.800 | | 2002-12-17 | 00:00:00 | 32,06 | 32,74 | 31,84 | 31,85 | 2.125.900 | | 2002-12-18 | 00:00:00 | 31,77 | 32,50 | 31,42 | 32,02 | 2.176.300 | | 2002-12-19 | 00:00:00 | 31,73 | 32,48 | 31,73 | 32,25 | 2.723.700 | | 2002-12-20 | 00:00:00 | 32,92 | 32,94 | 32,29 | 32,71 | 4.569.300 | | 2002-12-23 | 00:00:00 | 32,71 | 32,95 | 32,40 | 32,79 | 2.203.300 | | 2002-12-24 | 00:00:00 | 32,90 | 33,10 | 32,53 | 32,65 | 1.085.000 | | 2002-12-26 | 00:00:00 | 32,85 | 33,28 | 32,52 | 32,63 | 1.450.000 | | 2002-12-27 | 00:00:00 | 32,90 | 33,09 | 32,14 | 32,33 | 1.662.600 | | 2002-12-30 | 00:00:00 | 32,33 | 33,00 | 32,33 | 32,90 | 2.245.100 | | 2002-12-31 | 00:00:00 | 32,67 | 33,13 | 32,47 | 32,99 | 2.092.400 | | 2003-01-02 | 00:00:00 | 33,00 | 33,92 | 33,00 | 33,88 | 2.122.500 | | 2003-01-03 | 00:00:00 | 34,10 | 34,44 | 33,89 | 34,18 | 2.303.000 | | 2003-01-06 | 00:00:00 | 34,05 | 34,56 | 33,96 | 34,13 | 2.234.100 | | 2003-01-07 | 00:00:00 | 34,12 | 34,13 | 33,03 | 33,30 | 2.969.700 | | 2003-01-08 | 00:00:00 | 33,37 | 33,50 | 33,03 | 33,50 | 3.059.200 | | 2003-01-09 | 00:00:00 | 33,75 | 34,05 | 33,37 | 33,90 | 3.166.100 | | 2003-01-10 | 00:00:00 | 33,91 | 34,10 | 33,43 | 33,85 | 3.081.100 | | 2003-01-13 | 00:00:00 | 34,15 | 34,59 | 33,75 | 34,30 | 3.040.900 | | 2003-01-14 | 00:00:00 | 34,15 | 34,24 | 33,82 | 34,15 | 1.863.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
