(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 5,58 | 5,89 | 5,47 | 5,55 | 8.584.900 | | 2002-09-20 | 00:00:00 | 5,56 | 5,75 | 5,32 | 5,53 | 11.487.200 | | 2002-09-23 | 00:00:00 | 5,53 | 5,54 | 5,12 | 5,19 | 7.012.500 | | 2002-09-24 | 00:00:00 | 5,05 | 5,37 | 5,01 | 5,21 | 6.705.700 | | 2002-09-25 | 00:00:00 | 5,33 | 5,65 | 5,30 | 5,55 | 9.728.300 | | 2002-09-26 | 00:00:00 | 5,72 | 5,96 | 5,31 | 5,33 | 9.321.000 | | 2002-09-27 | 00:00:00 | 5,28 | 5,60 | 5,18 | 5,38 | 10.054.300 | | 2002-09-30 | 00:00:00 | 5,32 | 5,40 | 5,15 | 5,18 | 7.700.300 | | 2002-10-01 | 00:00:00 | 5,41 | 5,50 | 5,09 | 5,40 | 11.030.000 | | 2002-10-02 | 00:00:00 | 5,36 | 5,65 | 5,30 | 5,41 | 7.146.800 | | 2002-10-03 | 00:00:00 | 5,40 | 5,55 | 5,32 | 5,33 | 6.910.400 | | 2002-10-04 | 00:00:00 | 5,42 | 5,48 | 5,25 | 5,31 | 6.634.700 | | 2002-10-07 | 00:00:00 | 5,25 | 5,42 | 4,98 | 5,07 | 8.651.300 | | 2002-10-08 | 00:00:00 | 5,15 | 5,25 | 4,85 | 4,95 | 7.860.000 | | 2002-10-09 | 00:00:00 | 4,83 | 5,43 | 4,59 | 5,38 | 15.007.400 | | 2002-10-10 | 00:00:00 | 5,45 | 5,71 | 5,15 | 5,69 | 9.622.300 | | 2002-10-11 | 00:00:00 | 5,88 | 6,29 | 5,79 | 6,14 | 10.518.400 | | 2002-10-14 | 00:00:00 | 6,04 | 6,20 | 5,91 | 6,17 | 4.388.200 | | 2002-10-15 | 00:00:00 | 6,61 | 6,94 | 6,45 | 6,57 | 13.270.600 | | 2002-10-16 | 00:00:00 | 6,28 | 6,53 | 5,97 | 6,06 | 9.261.200 | | 2002-10-17 | 00:00:00 | 6,75 | 6,77 | 6,43 | 6,68 | 10.851.800 | | 2002-10-18 | 00:00:00 | 6,53 | 6,79 | 6,39 | 6,57 | 9.941.900 | | 2002-10-21 | 00:00:00 | 6,49 | 7,20 | 6,41 | 7,16 | 8.560.700 | | 2002-10-22 | 00:00:00 | 6,87 | 7,57 | 6,87 | 7,27 | 12.438.800 | | 2002-10-23 | 00:00:00 | 7,30 | 7,56 | 7,11 | 7,53 | 7.426.900 | | 2002-10-24 | 00:00:00 | 7,65 | 7,75 | 7,30 | 7,33 | 8.050.100 | | 2002-10-25 | 00:00:00 | 7,32 | 7,64 | 7,30 | 7,44 | 6.694.100 | | 2002-10-28 | 00:00:00 | 7,65 | 7,77 | 7,31 | 7,71 | 8.892.900 | | 2002-10-29 | 00:00:00 | 7,68 | 7,80 | 7,21 | 7,32 | 8.122.000 | | 2002-10-30 | 00:00:00 | 7,35 | 7,67 | 7,23 | 7,63 | 7.660.900 | | 2002-10-31 | 00:00:00 | 7,67 | 8,29 | 7,66 | 8,08 | 16.800.600 | | 2002-11-01 | 00:00:00 | 7,93 | 8,74 | 7,93 | 8,27 | 17.209.600 | | 2002-11-04 | 00:00:00 | 8,77 | 9,63 | 8,67 | 9,11 | 16.385.700 | | 2002-11-05 | 00:00:00 | 8,93 | 9,17 | 8,71 | 9,14 | 8.422.800 | | 2002-11-06 | 00:00:00 | 9,28 | 9,38 | 8,93 | 9,34 | 9.698.900 | | 2002-11-07 | 00:00:00 | 9,10 | 9,32 | 8,94 | 8,94 | 10.178.100 | | 2002-11-08 | 00:00:00 | 8,75 | 9,07 | 8,30 | 8,61 | 8.710.400 | | 2002-11-11 | 00:00:00 | 8,44 | 8,45 | 7,80 | 7,82 | 10.144.100 | | 2002-11-12 | 00:00:00 | 8,03 | 8,70 | 7,95 | 8,61 | 13.017.800 | | 2002-11-13 | 00:00:00 | 8,50 | 8,95 | 8,33 | 8,63 | 11.322.000 | | 2002-11-14 | 00:00:00 | 8,89 | 9,11 | 8,68 | 9,04 | 14.157.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
