(Login BolsaPT & Canal Forex) |
|
Bed Bath & Beyond - [Ticker: BBBY] | | Última Trade | 20,405 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | Variação | +0,505 (+2,538%) | Capitalização Bolsista | 0 | Bid / Ask | 20,400 x 3.900 - 20,410 x 3.200 | EPS | 0,00 | Abertura | 19,990 | PER | 0,00% | Máximo | 20,460 | Pagamento Dividendo | | Mínimo | 19,940 | Data Ex-Dividendo | | Fecho Anterior | 19,900 | Yield | | Volume | 2.162.614 | 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 BBBY de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-06-07 | 00:00:00 | 29,44 | 30,80 | 29,41 | 30,70 | 2.724.400 | 2001-06-08 | 00:00:00 | 30,89 | 30,89 | 29,43 | 30,34 | 1.824.900 | 2001-06-11 | 00:00:00 | 30,31 | 30,31 | 29,38 | 29,84 | 1.882.800 | 2001-06-12 | 00:00:00 | 29,32 | 30,50 | 29,00 | 30,17 | 1.654.900 | 2001-06-13 | 00:00:00 | 30,16 | 30,30 | 29,17 | 29,23 | 2.750.400 | 2001-06-14 | 00:00:00 | 28,85 | 29,12 | 28,65 | 28,80 | 2.614.400 | 2001-06-15 | 00:00:00 | 28,78 | 30,07 | 28,50 | 29,25 | 3.259.400 | 2001-06-18 | 00:00:00 | 29,55 | 30,30 | 29,40 | 29,87 | 2.023.000 | 2001-06-19 | 00:00:00 | 30,20 | 31,55 | 30,19 | 31,08 | 3.961.100 | 2001-06-20 | 00:00:00 | 30,68 | 32,22 | 30,65 | 31,22 | 4.952.100 | 2001-06-21 | 00:00:00 | 31,99 | 32,61 | 29,25 | 30,59 | 9.034.500 | 2001-06-22 | 00:00:00 | 31,20 | 31,20 | 29,90 | 30,04 | 6.360.700 | 2001-06-25 | 00:00:00 | 30,10 | 30,29 | 29,70 | 29,87 | 4.539.200 | 2001-06-26 | 00:00:00 | 29,73 | 30,78 | 29,02 | 30,69 | 7.074.700 | 2001-06-27 | 00:00:00 | 30,39 | 30,40 | 28,85 | 29,05 | 6.864.600 | 2001-06-28 | 00:00:00 | 30,12 | 30,27 | 29,64 | 30,12 | 6.672.600 | 2001-06-29 | 00:00:00 | 30,20 | 31,65 | 29,50 | 31,20 | 2.942.800 | 2001-07-02 | 00:00:00 | 31,34 | 31,34 | 30,02 | 30,41 | 1.816.200 | 2001-07-03 | 00:00:00 | 30,25 | 30,75 | 29,60 | 30,56 | 1.706.500 | 2001-07-05 | 00:00:00 | 30,50 | 31,01 | 30,39 | 30,66 | 1.746.800 | 2001-07-06 | 00:00:00 | 30,61 | 30,64 | 29,15 | 29,40 | 1.788.400 | 2001-07-09 | 00:00:00 | 29,51 | 29,55 | 29,04 | 29,19 | 1.844.300 | 2001-07-10 | 00:00:00 | 28,73 | 29,12 | 28,00 | 28,73 | 4.537.100 | 2001-07-11 | 00:00:00 | 28,82 | 30,87 | 28,75 | 30,26 | 3.592.500 | 2001-07-12 | 00:00:00 | 30,76 | 31,33 | 30,57 | 31,33 | 2.578.200 | 2001-07-13 | 00:00:00 | 31,13 | 32,50 | 30,80 | 32,07 | 4.099.300 | 2001-07-16 | 00:00:00 | 32,20 | 32,95 | 31,93 | 32,30 | 2.024.100 | 2001-07-17 | 00:00:00 | 32,29 | 33,00 | 32,20 | 32,71 | 3.738.200 | 2001-07-18 | 00:00:00 | 32,66 | 33,30 | 32,20 | 32,49 | 3.753.400 | 2001-07-19 | 00:00:00 | 32,80 | 33,31 | 32,45 | 33,03 | 3.391.300 | 2001-07-20 | 00:00:00 | 33,00 | 33,95 | 31,96 | 32,10 | 3.316.700 | 2001-07-23 | 00:00:00 | 32,39 | 32,43 | 30,89 | 31,09 | 2.868.000 | 2001-07-24 | 00:00:00 | 31,14 | 31,79 | 30,68 | 31,10 | 2.587.800 | 2001-07-25 | 00:00:00 | 31,18 | 32,43 | 30,96 | 32,12 | 3.119.000 | 2001-07-26 | 00:00:00 | 32,29 | 32,75 | 31,65 | 32,50 | 1.667.500 | 2001-07-27 | 00:00:00 | 32,41 | 32,41 | 31,26 | 31,90 | 3.375.100 | 2001-07-30 | 00:00:00 | 32,12 | 32,30 | 31,20 | 31,67 | 1.643.400 | 2001-07-31 | 00:00:00 | 31,83 | 33,10 | 31,71 | 32,23 | 2.403.000 | 2001-08-01 | 00:00:00 | 32,36 | 32,37 | 31,36 | 31,86 | 1.665.400 | 2001-08-02 | 00:00:00 | 31,87 | 32,60 | 31,82 | 32,24 | 1.581.300 | 2001-08-03 | 00:00:00 | 32,48 | 32,61 | 31,25 | 31,89 | 1.659.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|