(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 53,78 | 55,62 | 53,78 | 55,13 | 2.583.200 | | 2015-11-27 | 00:00:00 | 55,18 | 55,52 | 55,03 | 55,43 | 969.500 | | 2015-11-30 | 00:00:00 | 55,44 | 55,58 | 54,14 | 54,52 | 2.762.200 | | 2015-12-01 | 00:00:00 | 54,51 | 54,75 | 53,28 | 53,88 | 2.641.300 | | 2015-12-02 | 00:00:00 | 54,19 | 54,87 | 53,64 | 53,74 | 2.245.200 | | 2015-12-03 | 00:00:00 | 53,54 | 53,68 | 52,45 | 53,36 | 2.848.900 | | 2015-12-04 | 00:00:00 | 53,40 | 54,66 | 53,24 | 54,39 | 2.229.900 | | 2015-12-07 | 00:00:00 | 54,41 | 54,72 | 53,96 | 54,32 | 2.042.600 | | 2015-12-08 | 00:00:00 | 53,88 | 54,69 | 53,50 | 53,85 | 2.380.200 | | 2015-12-09 | 00:00:00 | 53,43 | 54,88 | 53,18 | 53,42 | 1.844.100 | | 2015-12-10 | 00:00:00 | 53,54 | 54,41 | 53,15 | 53,88 | 1.757.800 | | 2015-12-11 | 00:00:00 | 53,03 | 53,38 | 52,51 | 52,63 | 1.793.300 | | 2015-12-14 | 00:00:00 | 53,53 | 54,00 | 51,64 | 52,20 | 1.988.500 | | 2015-12-15 | 00:00:00 | 52,53 | 53,17 | 52,31 | 52,79 | 2.194.100 | | 2015-12-16 | 00:00:00 | 52,72 | 53,69 | 52,67 | 53,58 | 1.493.100 | | 2015-12-17 | 00:00:00 | 53,44 | 53,64 | 51,69 | 51,71 | 2.372.000 | | 2015-12-18 | 00:00:00 | 52,25 | 52,25 | 49,98 | 50,16 | 6.109.000 | | 2015-12-21 | 00:00:00 | 50,61 | 50,73 | 50,08 | 50,36 | 1.653.600 | | 2015-12-22 | 00:00:00 | 50,64 | 51,47 | 50,08 | 51,32 | 2.039.900 | | 2015-12-23 | 00:00:00 | 48,12 | 49,55 | 47,98 | 48,97 | 7.791.100 | | 2015-12-24 | 00:00:00 | 48,75 | 49,49 | 48,10 | 48,95 | 2.301.700 | | 2015-12-28 | 00:00:00 | 48,75 | 48,99 | 48,26 | 48,73 | 2.261.100 | | 2015-12-29 | 00:00:00 | 48,79 | 49,49 | 48,55 | 48,89 | 2.113.500 | | 2015-12-30 | 00:00:00 | 48,85 | 49,45 | 48,52 | 48,61 | 1.557.400 | | 2015-12-31 | 00:00:00 | 48,52 | 48,63 | 47,73 | 48,25 | 2.123.300 | | 2016-01-04 | 00:00:00 | 47,60 | 48,59 | 47,25 | 48,47 | 2.913.300 | | 2016-01-05 | 00:00:00 | 48,47 | 49,20 | 48,30 | 49,04 | 3.236.800 | | 2016-01-06 | 00:00:00 | 48,45 | 48,51 | 46,73 | 47,02 | 3.871.800 | | 2016-01-07 | 00:00:00 | 46,80 | 47,53 | 46,37 | 46,51 | 5.158.100 | | 2016-01-08 | 00:00:00 | 45,85 | 47,47 | 45,44 | 46,64 | 6.416.200 | | 2016-01-11 | 00:00:00 | 46,97 | 46,99 | 45,46 | 46,14 | 3.684.800 | | 2016-01-12 | 00:00:00 | 46,70 | 47,49 | 45,10 | 45,63 | 2.593.900 | | 2016-01-13 | 00:00:00 | 45,89 | 46,21 | 44,31 | 44,44 | 2.458.600 | | 2016-01-14 | 00:00:00 | 44,51 | 45,04 | 43,63 | 44,23 | 2.864.900 | | 2016-01-15 | 00:00:00 | 42,98 | 44,51 | 42,94 | 44,39 | 2.653.500 | | 2016-01-19 | 00:00:00 | 44,16 | 44,25 | 42,55 | 43,22 | 2.521.200 | | 2016-01-20 | 00:00:00 | 42,89 | 43,61 | 41,71 | 42,92 | 3.062.500 | | 2016-01-21 | 00:00:00 | 43,40 | 44,08 | 43,01 | 43,36 | 2.692.500 | | 2016-01-22 | 00:00:00 | 44,14 | 44,76 | 43,43 | 43,69 | 1.845.800 | | 2016-01-25 | 00:00:00 | 43,77 | 44,04 | 43,34 | 43,39 | 2.179.400 | | 2016-01-26 | 00:00:00 | 43,44 | 44,37 | 43,28 | 44,06 | 1.891.700 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
