(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 16,65 | 17,06 | 15,88 | 16,09 | 10.765.400 | 2001-12-04 | 00:00:00 | 16,52 | 17,38 | 16,26 | 17,20 | 9.802.400 | 2001-12-05 | 00:00:00 | 17,68 | 18,60 | 17,60 | 18,38 | 12.056.000 | 2001-12-06 | 00:00:00 | 18,01 | 18,46 | 17,63 | 17,94 | 11.804.500 | 2001-12-07 | 00:00:00 | 17,64 | 17,70 | 16,82 | 17,03 | 11.565.100 | 2001-12-10 | 00:00:00 | 16,46 | 17,10 | 16,15 | 16,24 | 11.649.100 | 2001-12-11 | 00:00:00 | 17,00 | 17,15 | 16,53 | 16,78 | 11.010.600 | 2001-12-12 | 00:00:00 | 17,05 | 17,51 | 16,30 | 17,28 | 14.643.200 | 2001-12-13 | 00:00:00 | 16,57 | 16,95 | 16,40 | 16,58 | 13.642.900 | 2001-12-14 | 00:00:00 | 16,63 | 16,89 | 15,96 | 16,33 | 9.110.300 | 2001-12-17 | 00:00:00 | 16,18 | 16,77 | 16,15 | 16,51 | 8.913.000 | 2001-12-18 | 00:00:00 | 16,83 | 17,72 | 16,78 | 17,66 | 14.696.100 | 2001-12-19 | 00:00:00 | 17,11 | 17,50 | 16,76 | 17,01 | 7.491.600 | 2001-12-20 | 00:00:00 | 16,61 | 16,87 | 15,20 | 15,24 | 10.388.700 | 2001-12-21 | 00:00:00 | 15,79 | 15,94 | 15,13 | 15,64 | 9.035.100 | 2001-12-24 | 00:00:00 | 15,48 | 15,85 | 15,32 | 15,85 | 2.513.900 | 2001-12-26 | 00:00:00 | 15,62 | 16,18 | 15,05 | 15,18 | 6.784.900 | 2001-12-27 | 00:00:00 | 15,25 | 15,71 | 15,25 | 15,64 | 5.858.100 | 2001-12-28 | 00:00:00 | 15,71 | 16,26 | 15,70 | 16,04 | 5.702.600 | 2001-12-31 | 00:00:00 | 15,95 | 16,42 | 15,20 | 15,40 | 5.585.800 | 2002-01-02 | 00:00:00 | 15,95 | 16,00 | 15,06 | 15,69 | 6.142.900 | 2002-01-03 | 00:00:00 | 15,50 | 17,15 | 15,36 | 17,00 | 16.691.700 | 2002-01-04 | 00:00:00 | 17,95 | 18,89 | 17,90 | 18,85 | 29.612.200 | 2002-01-07 | 00:00:00 | 20,71 | 20,81 | 19,85 | 19,90 | 28.896.200 | 2002-01-08 | 00:00:00 | 19,84 | 20,28 | 19,25 | 19,83 | 12.937.800 | 2002-01-09 | 00:00:00 | 20,47 | 22,50 | 20,33 | 20,92 | 28.415.800 | 2002-01-10 | 00:00:00 | 21,04 | 21,60 | 20,65 | 20,75 | 12.718.000 | 2002-01-11 | 00:00:00 | 20,52 | 21,02 | 20,21 | 20,35 | 9.417.400 | 2002-01-14 | 00:00:00 | 19,90 | 20,10 | 18,60 | 19,13 | 15.038.300 | 2002-01-15 | 00:00:00 | 19,37 | 19,37 | 18,74 | 19,00 | 10.169.100 | 2002-01-16 | 00:00:00 | 18,55 | 18,87 | 18,00 | 18,08 | 9.834.500 | 2002-01-17 | 00:00:00 | 18,88 | 19,98 | 18,45 | 19,85 | 14.868.600 | 2002-01-18 | 00:00:00 | 18,86 | 19,25 | 18,63 | 18,80 | 13.625.100 | 2002-01-22 | 00:00:00 | 19,12 | 19,25 | 18,03 | 18,16 | 9.862.700 | 2002-01-23 | 00:00:00 | 18,42 | 19,53 | 18,36 | 19,40 | 13.693.900 | 2002-01-24 | 00:00:00 | 20,11 | 21,24 | 20,05 | 20,95 | 18.485.800 | 2002-01-25 | 00:00:00 | 20,56 | 20,60 | 19,75 | 20,26 | 10.376.000 | 2002-01-28 | 00:00:00 | 20,73 | 21,06 | 19,86 | 20,20 | 8.368.400 | 2002-01-29 | 00:00:00 | 20,20 | 20,35 | 19,40 | 19,80 | 7.733.600 | 2002-01-30 | 00:00:00 | 19,98 | 19,98 | 18,54 | 19,38 | 10.984.600 | 2002-01-31 | 00:00:00 | 19,71 | 19,84 | 17,69 | 18,13 | 14.858.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|