(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 | 2003-01-14 | 00:00:00 | 34,15 | 34,24 | 33,82 | 34,15 | 1.863.500 | 2003-01-15 | 00:00:00 | 34,05 | 34,39 | 33,25 | 33,35 | 2.209.700 | 2003-01-16 | 00:00:00 | 33,80 | 34,24 | 33,28 | 33,46 | 2.399.800 | 2003-01-17 | 00:00:00 | 33,35 | 33,73 | 33,03 | 33,29 | 2.034.900 | 2003-01-21 | 00:00:00 | 33,29 | 33,31 | 32,27 | 32,40 | 2.463.800 | 2003-01-22 | 00:00:00 | 32,05 | 32,70 | 31,76 | 31,78 | 3.308.700 | 2003-01-23 | 00:00:00 | 31,80 | 32,27 | 31,78 | 31,85 | 2.429.400 | 2003-01-24 | 00:00:00 | 31,60 | 31,85 | 31,00 | 31,01 | 2.470.100 | 2003-01-27 | 00:00:00 | 31,01 | 31,25 | 30,60 | 30,62 | 2.386.400 | 2003-01-28 | 00:00:00 | 30,74 | 31,55 | 30,59 | 31,45 | 2.411.600 | 2003-01-29 | 00:00:00 | 31,46 | 31,46 | 30,50 | 30,61 | 2.791.500 | 2003-01-30 | 00:00:00 | 30,27 | 31,30 | 30,20 | 30,66 | 3.790.800 | 2003-01-31 | 00:00:00 | 31,38 | 32,22 | 31,20 | 31,59 | 3.685.800 | 2003-02-03 | 00:00:00 | 30,90 | 31,50 | 30,53 | 31,11 | 4.019.600 | 2003-02-04 | 00:00:00 | 30,80 | 31,42 | 30,50 | 31,24 | 3.107.700 | 2003-02-05 | 00:00:00 | 31,07 | 31,63 | 30,54 | 30,67 | 3.074.100 | 2003-02-06 | 00:00:00 | 30,66 | 30,97 | 30,33 | 30,55 | 2.249.800 | 2003-02-07 | 00:00:00 | 30,65 | 30,90 | 29,90 | 30,00 | 2.295.100 | 2003-02-10 | 00:00:00 | 30,10 | 30,48 | 29,89 | 30,27 | 2.276.900 | 2003-02-11 | 00:00:00 | 30,27 | 30,51 | 29,57 | 29,84 | 2.732.400 | 2003-02-12 | 00:00:00 | 29,80 | 29,89 | 29,36 | 29,63 | 2.524.400 | 2003-02-13 | 00:00:00 | 29,46 | 29,81 | 28,90 | 29,50 | 2.867.000 | 2003-02-14 | 00:00:00 | 29,45 | 30,47 | 29,43 | 30,15 | 3.025.100 | 2003-02-18 | 00:00:00 | 30,50 | 30,80 | 29,88 | 30,00 | 2.662.600 | 2003-02-19 | 00:00:00 | 30,00 | 30,18 | 29,59 | 30,18 | 2.175.900 | 2003-02-20 | 00:00:00 | 30,18 | 30,20 | 28,20 | 29,17 | 7.121.600 | 2003-02-21 | 00:00:00 | 29,00 | 29,64 | 28,43 | 29,64 | 4.523.300 | 2003-02-24 | 00:00:00 | 29,28 | 29,64 | 28,40 | 28,49 | 4.341.500 | 2003-02-25 | 00:00:00 | 28,44 | 28,50 | 27,99 | 28,19 | 4.816.200 | 2003-02-26 | 00:00:00 | 28,36 | 28,50 | 27,64 | 27,84 | 3.843.400 | 2003-02-27 | 00:00:00 | 28,11 | 28,31 | 27,66 | 27,95 | 3.075.800 | 2003-02-28 | 00:00:00 | 28,00 | 28,12 | 27,24 | 27,56 | 3.961.500 | 2003-03-03 | 00:00:00 | 27,70 | 27,80 | 27,02 | 27,11 | 4.066.300 | 2003-03-04 | 00:00:00 | 27,10 | 27,82 | 26,91 | 27,45 | 5.462.000 | 2003-03-05 | 00:00:00 | 27,45 | 27,45 | 26,53 | 26,74 | 5.300.600 | 2003-03-06 | 00:00:00 | 26,60 | 26,70 | 26,00 | 26,16 | 4.497.700 | 2003-03-07 | 00:00:00 | 25,80 | 25,94 | 25,40 | 25,84 | 6.361.900 | 2003-03-10 | 00:00:00 | 25,70 | 26,20 | 25,46 | 25,52 | 3.705.000 | 2003-03-11 | 00:00:00 | 25,63 | 25,84 | 25,11 | 25,22 | 3.400.400 | 2003-03-12 | 00:00:00 | 25,15 | 25,42 | 24,73 | 25,15 | 4.288.500 | 2003-03-13 | 00:00:00 | 25,42 | 25,52 | 24,90 | 25,35 | 6.496.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|