(Login BolsaPT & Canal Forex) |
|
 BEA Systems - [Ticker: BEAS] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 BEAS de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 38,23 | 40,90 | 38,19 | 40,48 | 8.307.000 | | 2001-06-08 | 00:00:00 | 40,26 | 40,33 | 37,50 | 37,88 | 6.633.500 | | 2001-06-11 | 00:00:00 | 38,13 | 38,20 | 35,60 | 35,99 | 9.120.000 | | 2001-06-12 | 00:00:00 | 34,98 | 38,14 | 34,10 | 36,51 | 8.787.900 | | 2001-06-13 | 00:00:00 | 36,85 | 37,45 | 34,30 | 35,09 | 9.057.600 | | 2001-06-14 | 00:00:00 | 33,13 | 33,71 | 29,70 | 30,18 | 19.994.300 | | 2001-06-15 | 00:00:00 | 29,80 | 31,35 | 28,90 | 30,80 | 14.850.500 | | 2001-06-18 | 00:00:00 | 30,85 | 31,25 | 28,30 | 28,44 | 10.311.900 | | 2001-06-19 | 00:00:00 | 31,79 | 32,00 | 28,74 | 29,07 | 13.464.800 | | 2001-06-20 | 00:00:00 | 28,58 | 30,81 | 28,58 | 30,74 | 10.760.400 | | 2001-06-21 | 00:00:00 | 30,49 | 32,85 | 29,30 | 31,97 | 10.807.700 | | 2001-06-22 | 00:00:00 | 32,62 | 32,88 | 31,35 | 32,07 | 9.446.200 | | 2001-06-25 | 00:00:00 | 33,38 | 33,43 | 29,90 | 31,03 | 10.274.800 | | 2001-06-26 | 00:00:00 | 30,08 | 31,85 | 30,07 | 31,40 | 6.398.700 | | 2001-06-27 | 00:00:00 | 31,15 | 31,79 | 30,48 | 30,96 | 10.091.400 | | 2001-06-28 | 00:00:00 | 31,74 | 32,80 | 31,00 | 31,96 | 15.500.200 | | 2001-06-29 | 00:00:00 | 32,11 | 33,60 | 30,00 | 30,71 | 16.315.300 | | 2001-07-02 | 00:00:00 | 31,65 | 32,55 | 30,90 | 31,36 | 8.323.500 | | 2001-07-03 | 00:00:00 | 30,93 | 31,16 | 30,00 | 30,01 | 6.598.300 | | 2001-07-05 | 00:00:00 | 29,69 | 29,85 | 27,32 | 27,42 | 14.263.400 | | 2001-07-06 | 00:00:00 | 27,21 | 27,28 | 26,11 | 26,19 | 10.503.800 | | 2001-07-09 | 00:00:00 | 27,46 | 28,50 | 26,44 | 28,02 | 8.428.900 | | 2001-07-10 | 00:00:00 | 28,75 | 28,76 | 24,35 | 24,60 | 15.827.500 | | 2001-07-11 | 00:00:00 | 24,21 | 25,10 | 23,60 | 23,75 | 16.752.300 | | 2001-07-12 | 00:00:00 | 26,79 | 26,82 | 25,43 | 26,08 | 14.315.200 | | 2001-07-13 | 00:00:00 | 26,20 | 27,70 | 25,07 | 25,51 | 12.694.600 | | 2001-07-16 | 00:00:00 | 25,27 | 25,30 | 22,51 | 23,80 | 21.247.500 | | 2001-07-17 | 00:00:00 | 24,14 | 24,99 | 23,75 | 24,52 | 13.602.900 | | 2001-07-18 | 00:00:00 | 23,34 | 23,50 | 20,76 | 21,59 | 20.264.000 | | 2001-07-19 | 00:00:00 | 22,14 | 22,80 | 20,75 | 21,45 | 18.546.100 | | 2001-07-20 | 00:00:00 | 21,88 | 23,16 | 21,02 | 23,01 | 19.439.200 | | 2001-07-23 | 00:00:00 | 23,92 | 24,00 | 20,04 | 20,71 | 18.397.500 | | 2001-07-24 | 00:00:00 | 20,80 | 21,78 | 20,20 | 21,18 | 12.301.100 | | 2001-07-25 | 00:00:00 | 21,28 | 21,30 | 19,01 | 19,90 | 19.449.300 | | 2001-07-26 | 00:00:00 | 20,05 | 21,00 | 19,50 | 20,55 | 21.843.900 | | 2001-07-27 | 00:00:00 | 20,79 | 21,87 | 20,35 | 21,53 | 15.882.900 | | 2001-07-30 | 00:00:00 | 22,21 | 22,92 | 21,70 | 21,90 | 16.411.700 | | 2001-07-31 | 00:00:00 | 22,45 | 22,65 | 21,85 | 22,05 | 12.983.100 | | 2001-08-01 | 00:00:00 | 22,42 | 23,80 | 22,42 | 23,66 | 11.939.600 | | 2001-08-02 | 00:00:00 | 24,41 | 25,08 | 23,20 | 24,05 | 14.878.400 | | 2001-08-03 | 00:00:00 | 23,89 | 24,00 | 22,68 | 22,95 | 9.465.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
