(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 36,63 | 36,63 | 35,94 | 36,31 | 2.838.000 | | 2000-03-02 | 00:00:00 | 36,31 | 37,19 | 35,38 | 35,94 | 4.058.200 | | 2000-03-03 | 00:00:00 | 35,94 | 36,50 | 35,69 | 35,94 | 3.884.100 | | 2000-03-06 | 00:00:00 | 35,94 | 36,19 | 35,00 | 35,13 | 2.882.000 | | 2000-03-07 | 00:00:00 | 35,13 | 35,13 | 34,13 | 34,75 | 3.565.000 | | 2000-03-08 | 00:00:00 | 34,19 | 34,19 | 33,38 | 33,38 | 4.134.600 | | 2000-03-09 | 00:00:00 | 33,38 | 34,50 | 33,25 | 33,75 | 3.236.800 | | 2000-03-10 | 00:00:00 | 33,75 | 33,94 | 32,31 | 32,38 | 5.114.300 | | 2000-03-13 | 00:00:00 | 32,38 | 33,13 | 32,00 | 32,63 | 3.422.700 | | 2000-03-14 | 00:00:00 | 32,63 | 33,81 | 32,44 | 33,06 | 3.727.900 | | 2000-03-15 | 00:00:00 | 33,06 | 35,50 | 32,88 | 34,88 | 4.859.300 | | 2000-03-16 | 00:00:00 | 34,88 | 35,94 | 34,69 | 35,63 | 4.725.200 | | 2000-03-17 | 00:00:00 | 35,63 | 38,94 | 35,38 | 38,00 | 15.304.900 | | 2000-03-20 | 00:00:00 | 37,69 | 37,69 | 36,38 | 37,00 | 5.786.400 | | 2000-03-21 | 00:00:00 | 37,00 | 37,44 | 36,19 | 36,56 | 4.165.400 | | 2000-03-22 | 00:00:00 | 36,56 | 37,19 | 35,75 | 36,25 | 3.359.600 | | 2000-03-23 | 00:00:00 | 35,94 | 35,94 | 34,81 | 35,13 | 4.080.400 | | 2000-03-24 | 00:00:00 | 35,50 | 36,44 | 35,50 | 36,00 | 5.797.500 | | 2000-03-27 | 00:00:00 | 36,13 | 37,31 | 36,13 | 37,13 | 2.534.000 | | 2000-03-28 | 00:00:00 | 37,13 | 38,19 | 36,88 | 38,00 | 5.056.400 | | 2000-03-29 | 00:00:00 | 38,00 | 38,19 | 37,31 | 37,88 | 2.731.000 | | 2000-03-30 | 00:00:00 | 37,88 | 38,94 | 37,63 | 38,63 | 3.311.100 | | 2000-03-31 | 00:00:00 | 38,63 | 38,81 | 37,81 | 37,81 | 4.640.100 | | 2000-04-03 | 00:00:00 | 37,75 | 37,75 | 37,06 | 37,19 | 3.234.700 | | 2000-04-04 | 00:00:00 | 37,19 | 38,25 | 36,56 | 37,31 | 4.004.200 | | 2000-04-05 | 00:00:00 | 37,25 | 37,25 | 36,00 | 36,06 | 2.919.900 | | 2000-04-06 | 00:00:00 | 36,06 | 36,44 | 35,63 | 36,13 | 2.970.400 | | 2000-04-07 | 00:00:00 | 36,13 | 36,31 | 35,38 | 35,69 | 2.381.600 | | 2000-04-10 | 00:00:00 | 35,63 | 35,63 | 35,00 | 35,06 | 2.452.600 | | 2000-04-11 | 00:00:00 | 35,06 | 36,38 | 35,00 | 35,69 | 2.251.100 | | 2000-04-12 | 00:00:00 | 35,88 | 38,38 | 35,88 | 37,63 | 4.620.200 | | 2000-04-13 | 00:00:00 | 37,63 | 37,63 | 36,50 | 37,00 | 2.916.700 | | 2000-04-14 | 00:00:00 | 36,75 | 36,75 | 34,75 | 35,38 | 3.744.900 | | 2000-04-17 | 00:00:00 | 35,38 | 35,38 | 34,06 | 35,31 | 3.761.600 | | 2000-04-18 | 00:00:00 | 35,06 | 35,06 | 34,31 | 34,75 | 3.379.100 | | 2000-04-19 | 00:00:00 | 35,56 | 37,75 | 35,56 | 37,25 | 5.749.000 | | 2000-04-20 | 00:00:00 | 37,50 | 40,25 | 37,50 | 40,06 | 8.110.700 | | 2000-04-24 | 00:00:00 | 40,06 | 41,25 | 37,50 | 37,88 | 10.279.700 | | 2000-04-25 | 00:00:00 | 38,25 | 39,56 | 38,25 | 39,00 | 5.399.600 | | 2000-04-26 | 00:00:00 | 39,00 | 40,56 | 39,00 | 39,94 | 5.338.300 | | 2000-04-27 | 00:00:00 | 39,94 | 40,25 | 38,94 | 39,81 | 3.176.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
