(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 5,59 | 6,34 | 5,48 | 6,20 | 17.633.300 | | 2002-07-25 | 00:00:00 | 6,12 | 6,15 | 5,52 | 5,55 | 14.908.800 | | 2002-07-26 | 00:00:00 | 5,74 | 5,97 | 5,50 | 5,82 | 9.602.400 | | 2002-07-29 | 00:00:00 | 6,10 | 6,59 | 6,05 | 6,40 | 9.066.700 | | 2002-07-30 | 00:00:00 | 6,25 | 6,36 | 5,90 | 6,07 | 13.662.600 | | 2002-07-31 | 00:00:00 | 5,89 | 5,95 | 5,54 | 5,55 | 14.195.200 | | 2002-08-01 | 00:00:00 | 5,60 | 6,15 | 5,37 | 5,52 | 16.710.100 | | 2002-08-02 | 00:00:00 | 5,54 | 5,62 | 5,04 | 5,20 | 10.141.000 | | 2002-08-05 | 00:00:00 | 5,19 | 5,32 | 4,71 | 5,00 | 9.050.600 | | 2002-08-06 | 00:00:00 | 5,11 | 5,68 | 4,96 | 5,44 | 14.702.800 | | 2002-08-07 | 00:00:00 | 5,72 | 5,73 | 5,05 | 5,29 | 8.344.200 | | 2002-08-08 | 00:00:00 | 5,35 | 5,70 | 5,17 | 5,70 | 8.205.600 | | 2002-08-09 | 00:00:00 | 5,43 | 5,62 | 5,42 | 5,55 | 5.181.000 | | 2002-08-12 | 00:00:00 | 5,46 | 5,69 | 5,35 | 5,65 | 4.973.000 | | 2002-08-13 | 00:00:00 | 5,66 | 5,79 | 5,10 | 5,15 | 11.972.500 | | 2002-08-14 | 00:00:00 | 5,21 | 5,91 | 5,20 | 5,76 | 13.735.500 | | 2002-08-15 | 00:00:00 | 6,22 | 6,64 | 6,08 | 6,12 | 32.256.100 | | 2002-08-16 | 00:00:00 | 6,04 | 6,60 | 6,04 | 6,42 | 13.635.900 | | 2002-08-19 | 00:00:00 | 6,70 | 7,10 | 6,64 | 7,09 | 16.706.300 | | 2002-08-20 | 00:00:00 | 7,01 | 7,02 | 6,36 | 6,51 | 24.132.800 | | 2002-08-21 | 00:00:00 | 6,78 | 6,88 | 6,52 | 6,84 | 9.867.200 | | 2002-08-22 | 00:00:00 | 6,92 | 7,27 | 6,85 | 6,99 | 11.583.000 | | 2002-08-23 | 00:00:00 | 6,86 | 6,93 | 6,49 | 6,56 | 8.271.700 | | 2002-08-26 | 00:00:00 | 6,76 | 7,03 | 6,56 | 6,95 | 9.698.200 | | 2002-08-27 | 00:00:00 | 7,15 | 7,19 | 6,63 | 6,70 | 11.226.000 | | 2002-08-28 | 00:00:00 | 6,60 | 6,85 | 6,44 | 6,50 | 7.417.000 | | 2002-08-29 | 00:00:00 | 6,35 | 6,55 | 6,04 | 6,28 | 8.564.800 | | 2002-08-30 | 00:00:00 | 6,23 | 6,43 | 6,04 | 6,11 | 6.011.700 | | 2002-09-03 | 00:00:00 | 5,97 | 5,99 | 5,75 | 5,84 | 6.475.900 | | 2002-09-04 | 00:00:00 | 5,90 | 6,10 | 5,85 | 6,00 | 7.347.100 | | 2002-09-05 | 00:00:00 | 5,82 | 5,96 | 5,47 | 5,51 | 7.131.900 | | 2002-09-06 | 00:00:00 | 5,82 | 5,90 | 5,52 | 5,61 | 5.611.800 | | 2002-09-09 | 00:00:00 | 5,54 | 5,69 | 5,40 | 5,63 | 5.080.300 | | 2002-09-10 | 00:00:00 | 5,72 | 5,89 | 5,50 | 5,51 | 9.427.000 | | 2002-09-11 | 00:00:00 | 5,80 | 5,84 | 5,35 | 5,39 | 6.441.000 | | 2002-09-12 | 00:00:00 | 5,36 | 5,59 | 5,34 | 5,41 | 6.776.100 | | 2002-09-13 | 00:00:00 | 5,45 | 5,55 | 5,42 | 5,48 | 5.221.400 | | 2002-09-16 | 00:00:00 | 5,50 | 5,77 | 5,32 | 5,73 | 11.217.200 | | 2002-09-17 | 00:00:00 | 5,98 | 6,03 | 5,63 | 5,89 | 10.851.100 | | 2002-09-18 | 00:00:00 | 5,62 | 5,88 | 5,55 | 5,76 | 11.653.600 | | 2002-09-19 | 00:00:00 | 5,58 | 5,89 | 5,47 | 5,55 | 8.584.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
