(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-06 | 00:00:00 | 41,34 | 41,36 | 40,58 | 40,61 | 1.399.700 | | 2017-01-09 | 00:00:00 | 40,80 | 40,99 | 40,17 | 40,44 | 1.505.400 | | 2017-01-10 | 00:00:00 | 40,43 | 40,95 | 40,40 | 40,75 | 2.151.800 | | 2017-01-11 | 00:00:00 | 40,74 | 40,88 | 40,33 | 40,60 | 1.342.200 | | 2017-01-12 | 00:00:00 | 40,57 | 41,02 | 40,39 | 40,89 | 1.444.800 | | 2017-01-13 | 00:00:00 | 40,78 | 41,21 | 40,78 | 40,92 | 1.601.200 | | 2017-01-17 | 00:00:00 | 40,99 | 41,98 | 40,95 | 41,14 | 1.895.800 | | 2017-01-18 | 00:00:00 | 41,22 | 41,31 | 40,21 | 41,09 | 2.192.500 | | 2017-01-19 | 00:00:00 | 40,97 | 41,09 | 40,50 | 40,89 | 2.160.100 | | 2017-01-20 | 00:00:00 | 40,81 | 41,24 | 40,53 | 40,68 | 1.739.300 | | 2017-01-23 | 00:00:00 | 40,57 | 40,65 | 39,85 | 39,97 | 2.767.000 | | 2017-01-24 | 00:00:00 | 40,12 | 40,56 | 40,00 | 40,21 | 2.042.100 | | 2017-01-25 | 00:00:00 | 40,38 | 40,78 | 40,32 | 40,53 | 2.045.500 | | 2017-01-26 | 00:00:00 | 40,56 | 40,75 | 40,36 | 40,40 | 1.258.600 | | 2017-01-27 | 00:00:00 | 40,54 | 40,68 | 39,67 | 39,74 | 1.194.800 | | 2017-01-30 | 00:00:00 | 39,67 | 40,15 | 39,40 | 40,00 | 1.444.900 | | 2017-01-31 | 00:00:00 | 39,78 | 40,49 | 39,61 | 40,35 | 2.153.700 | | 2017-02-01 | 00:00:00 | 40,57 | 40,57 | 39,76 | 39,79 | 1.663.000 | | 2017-02-02 | 00:00:00 | 39,76 | 40,17 | 39,46 | 40,04 | 1.890.300 | | 2017-02-03 | 00:00:00 | 40,19 | 40,45 | 39,94 | 40,07 | 2.129.500 | | 2017-02-06 | 00:00:00 | 40,09 | 40,53 | 39,60 | 39,66 | 1.881.200 | | 2017-02-07 | 00:00:00 | 39,73 | 39,81 | 39,09 | 39,26 | 1.858.200 | | 2017-02-08 | 00:00:00 | 39,25 | 39,77 | 39,23 | 39,53 | 1.858.200 | | 2017-02-09 | 00:00:00 | 39,63 | 40,83 | 39,58 | 40,33 | 5.184.000 | | 2017-02-10 | 00:00:00 | 40,41 | 40,67 | 39,76 | 40,25 | 1.872.400 | | 2017-02-13 | 00:00:00 | 40,50 | 40,50 | 39,92 | 40,16 | 1.630.900 | | 2017-02-14 | 00:00:00 | 40,23 | 41,25 | 40,23 | 41,02 | 1.647.400 | | 2017-02-15 | 00:00:00 | 41,02 | 41,45 | 40,91 | 41,28 | 1.704.000 | | 2017-02-16 | 00:00:00 | 41,24 | 41,47 | 40,72 | 40,88 | 1.792.100 | | 2017-02-17 | 00:00:00 | 40,73 | 41,18 | 40,52 | 41,14 | 1.287.900 | | 2017-02-21 | 00:00:00 | 41,31 | 41,79 | 41,20 | 41,46 | 1.879.200 | | 2017-02-22 | 00:00:00 | 41,57 | 41,60 | 40,97 | 41,14 | 1.270.200 | | 2017-02-23 | 00:00:00 | 41,13 | 41,34 | 40,33 | 40,40 | 1.645.000 | | 2017-02-24 | 00:00:00 | 40,34 | 41,32 | 40,20 | 41,04 | 1.993.400 | | 2017-02-27 | 00:00:00 | 41,21 | 41,96 | 41,17 | 41,90 | 1.793.400 | | 2017-02-28 | 00:00:00 | 41,74 | 41,74 | 40,11 | 40,40 | 3.085.000 | | 2017-03-01 | 00:00:00 | 40,85 | 41,15 | 40,30 | 40,72 | 1.768.600 | | 2017-03-02 | 00:00:00 | 40,73 | 41,11 | 40,53 | 40,61 | 2.254.600 | | 2017-03-03 | 00:00:00 | 40,67 | 40,97 | 39,99 | 40,24 | 1.547.500 | | 2017-03-06 | 00:00:00 | 40,10 | 40,24 | 39,48 | 39,64 | 1.502.200 | | 2017-03-07 | 00:00:00 | 39,46 | 39,70 | 38,58 | 39,01 | 2.905.000 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
