(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 | | 2000-10-17 | 00:00:00 | 60,19 | 61,44 | 58,63 | 60,50 | 2.909.800 | | 2000-10-18 | 00:00:00 | 60,50 | 61,50 | 58,38 | 60,75 | 4.731.100 | | 2000-10-19 | 00:00:00 | 60,75 | 61,19 | 57,31 | 58,44 | 6.481.600 | | 2000-10-20 | 00:00:00 | 58,44 | 60,25 | 57,81 | 60,00 | 3.795.000 | | 2000-10-23 | 00:00:00 | 60,06 | 62,00 | 60,06 | 61,25 | 5.692.500 | | 2000-10-24 | 00:00:00 | 61,25 | 61,94 | 60,63 | 61,00 | 4.174.700 | | 2000-10-25 | 00:00:00 | 61,13 | 63,94 | 61,13 | 62,56 | 5.929.900 | | 2000-10-26 | 00:00:00 | 62,56 | 63,63 | 61,88 | 63,06 | 4.459.800 | | 2000-10-27 | 00:00:00 | 63,06 | 63,81 | 63,00 | 63,75 | 2.632.700 | | 2000-10-30 | 00:00:00 | 63,75 | 65,19 | 63,69 | 64,69 | 4.779.200 | | 2000-10-31 | 00:00:00 | 64,69 | 67,87 | 64,06 | 67,81 | 4.700.800 | | 2000-11-01 | 00:00:00 | 67,81 | 67,81 | 65,12 | 65,75 | 5.589.600 | | 2000-11-02 | 00:00:00 | 65,75 | 67,00 | 63,81 | 66,12 | 5.114.500 | | 2000-11-03 | 00:00:00 | 66,12 | 66,75 | 65,50 | 66,06 | 2.743.700 | | 2000-11-06 | 00:00:00 | 66,06 | 66,37 | 64,00 | 66,06 | 3.610.300 | | 2000-11-07 | 00:00:00 | 65,94 | 65,94 | 65,06 | 65,19 | 3.030.800 | | 2000-11-08 | 00:00:00 | 65,19 | 66,12 | 64,50 | 65,00 | 1.600.600 | | 2000-11-09 | 00:00:00 | 65,00 | 65,94 | 64,44 | 65,69 | 2.060.100 | | 2000-11-10 | 00:00:00 | 65,69 | 65,75 | 63,25 | 63,50 | 2.847.400 | | 2000-11-13 | 00:00:00 | 63,50 | 63,63 | 61,94 | 62,81 | 2.943.400 | | 2000-11-14 | 00:00:00 | 63,06 | 64,81 | 63,06 | 64,37 | 3.553.800 | | 2000-11-15 | 00:00:00 | 63,81 | 63,81 | 62,69 | 63,56 | 3.139.900 | | 2000-11-16 | 00:00:00 | 63,56 | 66,37 | 63,56 | 65,81 | 3.557.500 | | 2000-11-17 | 00:00:00 | 65,81 | 66,81 | 65,06 | 65,37 | 3.529.100 | | 2000-11-20 | 00:00:00 | 65,37 | 66,50 | 65,00 | 65,56 | 2.503.900 | | 2000-11-21 | 00:00:00 | 65,56 | 69,50 | 65,31 | 68,62 | 5.734.000 | | 2000-11-22 | 00:00:00 | 68,44 | 68,44 | 64,87 | 65,12 | 4.296.000 | | 2000-11-24 | 00:00:00 | 65,56 | 66,81 | 65,56 | 65,69 | 1.122.400 | | 2000-11-27 | 00:00:00 | 67,00 | 68,00 | 67,00 | 67,37 | 2.781.400 | | 2000-11-28 | 00:00:00 | 67,37 | 68,19 | 66,25 | 67,50 | 3.248.900 | | 2000-11-29 | 00:00:00 | 67,50 | 70,00 | 66,19 | 69,94 | 6.378.700 | | 2000-11-30 | 00:00:00 | 69,69 | 69,69 | 67,56 | 69,06 | 4.248.500 | | 2000-12-01 | 00:00:00 | 68,69 | 68,69 | 65,19 | 65,81 | 4.419.900 | | 2000-12-04 | 00:00:00 | 65,81 | 65,81 | 63,69 | 64,81 | 5.211.000 | | 2000-12-05 | 00:00:00 | 64,81 | 70,19 | 64,50 | 68,94 | 6.336.500 | | 2000-12-06 | 00:00:00 | 68,94 | 69,44 | 66,81 | 67,37 | 4.597.700 | | 2000-12-07 | 00:00:00 | 67,37 | 68,12 | 66,81 | 66,81 | 2.295.400 | | 2000-12-08 | 00:00:00 | 67,44 | 70,94 | 67,44 | 69,94 | 5.179.900 | | 2000-12-11 | 00:00:00 | 69,94 | 70,62 | 68,37 | 68,37 | 3.801.300 | | 2000-12-12 | 00:00:00 | 68,37 | 70,44 | 68,12 | 69,12 | 3.167.400 | | 2000-12-13 | 00:00:00 | 69,12 | 69,81 | 67,75 | 67,87 | 2.366.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
