BAE Systems PLC (BA/)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 2 3 4 5 6 > | ||||||
| 09/11/2023 | 1.202.429 | 1,11% | 1.083,50 | 1.077,50 | 1.092,50 | 1.091,50 |
| 08/11/2023 | 817.149 | 0,23% | 1.079,00 | 1.073,00 | 1.088,00 | 1.079,50 |
| 07/11/2023 | 906.310 | -0,09% | 1.078,00 | 1.072,50 | 1.083,00 | 1.077,00 |
| 06/11/2023 | 1.610.989 | -0,14% | 1.076,00 | 1.073,00 | 1.092,50 | 1.078,00 |
| 03/11/2023 | 1.900.936 | -2,31% | 1.107,50 | 1.072,75 | 1.108,00 | 1.079,50 |
| 02/11/2023 | 1.661.283 | -1,16% | 1.120,50 | 1.099,50 | 1.128,50 | 1.105,00 |
| 01/11/2023 | 1.466.314 | 1,54% | 1.108,00 | 1.100,00 | 1.119,50 | 1.118,00 |
| 31/10/2023 | 1.130.088 | -0,32% | 1.108,50 | 1.085,50 | 1.109,50 | 1.101,00 |
| 30/10/2023 | 1.492.972 | 1,75% | 1.093,50 | 1.089,50 | 1.110,75 | 1.104,50 |
| 27/10/2023 | 1.459.996 | -0,82% | 1.100,00 | 1.082,00 | 1.102,50 | 1.085,50 |
| 26/10/2023 | 1.740.314 | 0,14% | 1.097,50 | 1.090,50 | 1.111,50 | 1.094,50 |
| 25/10/2023 | 1.241.728 | 1,37% | 1.078,00 | 1.071,00 | 1.100,50 | 1.093,00 |
| 24/10/2023 | 858.554 | 1,24% | 1.065,50 | 1.063,50 | 1.081,50 | 1.078,25 |
| 23/10/2023 | 1.091.457 | 0,76% | 1.058,00 | 1.048,00 | 1.069,25 | 1.065,00 |
| 20/10/2023 | 1.718.773 | 1,10% | 1.039,50 | 1.039,50 | 1.065,50 | 1.057,00 |
| 19/10/2023 | 1.146.855 | -2,47% | 1.060,50 | 1.033,50 | 1.060,50 | 1.045,50 |
| 18/10/2023 | 1.269.081 | -0,60% | 1.073,50 | 1.063,50 | 1.077,75 | 1.072,00 |
| 17/10/2023 | 1.732.584 | 0,05% | 1.079,00 | 1.073,00 | 1.086,50 | 1.078,50 |
| 16/10/2023 | 1.362.614 | -0,28% | 1.081,50 | 1.077,00 | 1.093,00 | 1.078,00 |
| 13/10/2023 | 1.730.618 | 0,93% | 1.074,50 | 1.074,00 | 1.093,75 | 1.081,00 |
| 12/10/2023 | 1.131.802 | 1,47% | 1.059,50 | 1.059,50 | 1.077,50 | 1.071,00 |
| 11/10/2023 | 1.241.751 | 1,64% | 1.042,25 | 1.037,50 | 1.058,00 | 1.055,50 |
| 10/10/2023 | 1.293.658 | 1,12% | 1.030,00 | 1.027,50 | 1.040,00 | 1.038,50 |
| 09/10/2023 | 1.939.719 | 4,75% | 1.001,50 | 1.001,00 | 1.032,00 | 1.027,00 |
| 06/10/2023 | 746.720 | -0,35% | 985,60 | 968,80 | 990,40 | 980,40 |
| 05/10/2023 | 773.821 | 0,55% | 975,80 | 971,80 | 990,60 | 983,80 |
| 04/10/2023 | 1.529.809 | -3,70% | 1.013,00 | 978,00 | 1.016,00 | 978,40 |
| 03/10/2023 | 1.004.381 | 0,84% | 1.013,50 | 1.006,00 | 1.020,25 | 1.016,00 |
| 02/10/2023 | 1.112.414 | 0,70% | 1.020,00 | 1.001,00 | 1.031,75 | 1.007,50 |
| 29/09/2023 | 993.158 | -2,15% | 1.019,00 | 1.000,00 | 1.021,00 | 1.000,50 |
| 28/09/2023 | 916.366 | 0,79% | 1.019,50 | 1.012,00 | 1.026,00 | 1.022,50 |
| 27/09/2023 | 786.058 | 0,05% | 1.015,50 | 1.006,50 | 1.017,25 | 1.014,50 |
| 26/09/2023 | 735.149 | 0,40% | 1.009,00 | 1.004,00 | 1.016,50 | 1.014,00 |
| 25/09/2023 | 589.134 | -0,20% | 1.015,00 | 1.006,00 | 1.018,00 | 1.010,00 |
| 22/09/2023 | 1.419.654 | -1,80% | 1.020,50 | 1.011,50 | 1.026,50 | 1.012,00 |
| 21/09/2023 | 1.351.458 | -1,58% | 1.042,00 | 1.030,00 | 1.047,00 | 1.030,50 |
| 20/09/2023 | 936.242 | -1,32% | 1.054,00 | 1.038,00 | 1.056,50 | 1.047,00 |
| 19/09/2023 | 1.004.746 | 0,66% | 1.059,50 | 1.055,50 | 1.063,00 | 1.061,00 |
| 18/09/2023 | 712.982 | -0,47% | 1.048,50 | 1.044,50 | 1.057,50 | 1.054,00 |
| 15/09/2023 | 1.069.824 | 0,33% | 1.057,75 | 1.051,50 | 1.063,25 | 1.059,00 |
| 14/09/2023 | 1.395.651 | 1,01% | 1.045,00 | 1.041,50 | 1.056,50 | 1.055,50 |
| 13/09/2023 | 1.637.316 | 0,19% | 1.043,50 | 1.042,00 | 1.051,00 | 1.045,00 |
| 12/09/2023 | 996.354 | 0,24% | 1.041,00 | 1.040,00 | 1.052,00 | 1.043,00 |
| 11/09/2023 | 1.117.910 | 1,51% | 1.028,50 | 1.026,50 | 1.041,50 | 1.040,50 |
| 08/09/2023 | 777.315 | -0,39% | 1.029,50 | 1.016,50 | 1.029,50 | 1.025,00 |
| 07/09/2023 | 815.808 | 1,48% | 1.013,00 | 1.013,00 | 1.033,00 | 1.029,00 |
| 06/09/2023 | 656.239 | 0,50% | 1.006,25 | 1.002,00 | 1.018,50 | 1.014,00 |
| 05/09/2023 | 697.643 | 0,05% | 1.006,00 | 1.002,50 | 1.014,50 | 1.009,00 |
| 04/09/2023 | 391.190 | -0,05% | 1.012,00 | 1.007,00 | 1.021,00 | 1.008,50 |
| 01/09/2023 | 621.866 | -0,20% | 1.009,50 | 1.004,50 | 1.016,00 | 1.009,00 |
| 31/08/2023 | 674.331 | 0,85% | 1.003,00 | 1.000,50 | 1.012,50 | 1.011,00 |
| 30/08/2023 | 624.228 | -0,10% | 1.003,50 | 993,80 | 1.007,00 | 1.002,50 |
| 29/08/2023 | 1.288.506 | 1,30% | 997,20 | 993,80 | 1.010,50 | 1.003,50 |
| 25/08/2023 | 909.592 | 0,14% | 990,20 | 987,60 | 995,80 | 990,60 |
| 24/08/2023 | 1.008.067 | 0,86% | 983,70 | 981,80 | 998,20 | 989,20 |
| 23/08/2023 | 929.347 | 1,07% | 971,20 | 969,60 | 984,40 | 980,80 |
| 22/08/2023 | 1.398.948 | 0,85% | 964,20 | 963,10 | 973,80 | 970,40 |
| 21/08/2023 | 826.325 | 0,10% | 965,00 | 958,20 | 969,00 | 962,20 |
| 18/08/2023 | 1.535.194 | 0,63% | 955,00 | 953,70 | 965,40 | 961,20 |
| 17/08/2023 | 2.856.834 | -4,46% | 979,80 | 954,00 | 981,00 | 955,20 |
| 16/08/2023 | 1.348.424 | -1,33% | 1.015,50 | 998,60 | 1.018,00 | 999,80 |
| 15/08/2023 | 1.107.723 | -0,42% | 1.020,50 | 1.010,00 | 1.025,00 | 1.013,25 |
| 14/08/2023 | 1.159.558 | 0,30% | 1.018,50 | 1.014,00 | 1.022,50 | 1.017,50 |
| 11/08/2023 | 1.049.402 | -0,64% | 1.020,00 | 1.009,00 | 1.021,50 | 1.014,50 |
| 10/08/2023 | 992.074 | -0,63% | 1.029,50 | 1.013,00 | 1.031,00 | 1.021,00 |
| 09/08/2023 | 1.173.306 | 0,24% | 1.029,50 | 1.025,50 | 1.036,50 | 1.027,50 |
| 08/08/2023 | 1.478.459 | 0,44% | 1.024,00 | 1.016,00 | 1.031,25 | 1.025,00 |
| 07/08/2023 | 984.326 | 1,09% | 1.013,25 | 1.007,00 | 1.022,00 | 1.020,50 |
| 04/08/2023 | 1.817.216 | 0,95% | 1.003,50 | 1.000,50 | 1.014,50 | 1.009,50 |
| 03/08/2023 | 2.487.635 | 1,71% | 996,20 | 974,40 | 1.000,50 | 1.000,00 |
| 02/08/2023 | 3.408.032 | 5,25% | 966,20 | 966,00 | 994,80 | 983,20 |
| 01/08/2023 | 822.636 | 0,32% | 931,40 | 930,60 | 942,60 | 934,20 |
| 31/07/2023 | 622.590 | 0,37% | 930,20 | 928,40 | 936,40 | 931,20 |
| 28/07/2023 | 1.054.972 | 0,30% | 923,70 | 920,60 | 936,60 | 927,80 |
| 27/07/2023 | 970.802 | 0,70% | 923,40 | 921,00 | 929,20 | 925,00 |
| 26/07/2023 | 876.386 | 0,39% | 921,60 | 910,20 | 924,40 | 918,60 |
| 25/07/2023 | 1.021.526 | -0,61% | 920,20 | 902,60 | 920,20 | 915,00 |
| 24/07/2023 | 856.457 | -0,88% | 925,20 | 911,60 | 925,40 | 920,60 |
| 21/07/2023 | 901.071 | -0,68% | 935,60 | 925,40 | 935,60 | 928,80 |
| 20/07/2023 | 1.039.891 | 0,52% | 927,80 | 924,60 | 935,60 | 935,20 |
| 19/07/2023 | 713.979 | 1,26% | 919,60 | 918,60 | 932,60 | 930,40 |
| 18/07/2023 | 884.833 | -0,22% | 921,00 | 916,40 | 923,00 | 918,80 |
| 17/07/2023 | 606.632 | 0,46% | 917,20 | 913,90 | 921,80 | 920,80 |
| 14/07/2023 | 524.543 | 0,37% | 911,00 | 911,00 | 918,40 | 916,60 |
| 13/07/2023 | 562.547 | -0,02% | 912,70 | 902,40 | 913,80 | 913,20 |
| 12/07/2023 | 1.413.202 | 1,97% | 903,60 | 898,80 | 913,80 | 913,40 |
| 11/07/2023 | 1.256.062 | 0,20% | 898,20 | 893,00 | 903,20 | 895,80 |
| 10/07/2023 | 756.232 | 0,61% | 890,00 | 883,40 | 897,40 | 894,00 |
| 07/07/2023 | 1.391.736 | -1,27% | 897,60 | 886,20 | 898,40 | 888,60 |
| 06/07/2023 | 1.561.084 | -1,16% | 910,60 | 897,60 | 915,60 | 900,00 |
| 05/07/2023 | 1.041.600 | 0,18% | 910,60 | 908,80 | 917,40 | 910,60 |
| 04/07/2023 | 909.794 | -0,98% | 918,40 | 906,00 | 920,40 | 909,00 |
| 03/07/2023 | 1.201.732 | -1,12% | 929,20 | 918,00 | 937,20 | 918,00 |
| 30/06/2023 | 908.618 | 0,89% | 921,80 | 921,10 | 933,40 | 928,40 |
| 29/06/2023 | 1.089.375 | -0,52% | 923,40 | 916,80 | 927,00 | 920,20 |
| 28/06/2023 | 931.973 | 0,61% | 923,60 | 920,80 | 929,40 | 925,00 |
| 27/06/2023 | 1.266.936 | 0,42% | 917,10 | 911,00 | 920,40 | 919,40 |
| 26/06/2023 | 1.783.976 | -2,20% | 934,60 | 903,40 | 934,60 | 915,60 |
| 23/06/2023 | 1.075.185 | -0,06% | 939,80 | 927,20 | 942,30 | 936,20 |
| 22/06/2023 | 1.513.759 | -2,50% | 953,20 | 936,80 | 957,80 | 936,80 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
