(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 | 2017-03-07 | 00:00:00 | 39,46 | 39,70 | 38,58 | 39,01 | 2.905.000 | 2017-03-08 | 00:00:00 | 39,06 | 39,78 | 39,02 | 39,64 | 2.532.400 | 2017-03-09 | 00:00:00 | 39,63 | 39,88 | 39,35 | 39,44 | 1.242.900 | 2017-03-10 | 00:00:00 | 39,59 | 40,04 | 39,41 | 39,77 | 1.218.700 | 2017-03-13 | 00:00:00 | 39,81 | 39,97 | 39,36 | 39,52 | 1.802.900 | 2017-03-14 | 00:00:00 | 38,98 | 39,80 | 38,98 | 39,48 | 1.601.500 | 2017-03-15 | 00:00:00 | 39,44 | 39,73 | 39,03 | 39,55 | 2.167.300 | 2017-03-16 | 00:00:00 | 39,67 | 39,84 | 39,31 | 39,67 | 1.769.000 | 2017-03-17 | 00:00:00 | 39,97 | 39,99 | 39,41 | 39,68 | 3.042.700 | 2017-03-20 | 00:00:00 | 39,75 | 39,95 | 39,01 | 39,15 | 1.370.300 | 2017-03-21 | 00:00:00 | 39,28 | 39,41 | 37,97 | 38,03 | 2.348.900 | 2017-03-22 | 00:00:00 | 38,03 | 38,37 | 37,79 | 38,33 | 1.712.700 | 2017-03-23 | 00:00:00 | 38,10 | 38,78 | 37,99 | 38,39 | 1.677.100 | 2017-03-24 | 00:00:00 | 38,31 | 38,46 | 37,97 | 38,29 | 1.621.800 | 2017-03-27 | 00:00:00 | 38,00 | 38,55 | 37,78 | 38,32 | 1.583.300 | 2017-03-28 | 00:00:00 | 38,41 | 39,19 | 38,31 | 39,10 | 2.188.600 | 2017-03-29 | 00:00:00 | 39,07 | 39,61 | 39,03 | 39,37 | 1.895.800 | 2017-03-30 | 00:00:00 | 39,26 | 39,96 | 39,23 | 39,93 | 1.650.900 | 2017-03-31 | 00:00:00 | 39,87 | 40,00 | 39,44 | 39,46 | 1.966.000 | 2017-04-03 | 00:00:00 | 39,43 | 39,73 | 38,79 | 39,28 | 3.339.400 | 2017-04-04 | 00:00:00 | 39,04 | 39,29 | 38,72 | 38,98 | 3.627.700 | 2017-04-05 | 00:00:00 | 39,13 | 39,37 | 37,28 | 37,80 | 6.939.000 | 2017-04-06 | 00:00:00 | 39,25 | 40,76 | 38,76 | 39,08 | 12.689.500 | 2017-04-07 | 00:00:00 | 38,87 | 39,65 | 38,85 | 39,49 | 3.861.400 | 2017-04-10 | 00:00:00 | 39,60 | 40,19 | 39,36 | 39,38 | 3.382.300 | 2017-04-11 | 00:00:00 | 39,20 | 39,30 | 38,98 | 39,20 | 2.406.600 | 2017-04-12 | 00:00:00 | 39,02 | 39,22 | 38,40 | 38,46 | 2.350.400 | 2017-04-13 | 00:00:00 | 38,34 | 38,63 | 38,05 | 38,39 | 2.188.600 | 2017-04-17 | 00:00:00 | 38,62 | 38,73 | 38,18 | 38,43 | 2.011.500 | 2017-04-18 | 00:00:00 | 38,29 | 38,77 | 38,11 | 38,42 | 1.649.800 | 2017-04-19 | 00:00:00 | 38,55 | 39,52 | 38,50 | 39,11 | 2.233.800 | 2017-04-20 | 00:00:00 | 39,24 | 40,24 | 39,24 | 39,93 | 2.847.700 | 2017-04-21 | 00:00:00 | 40,02 | 40,04 | 39,66 | 39,80 | 1.879.900 | 2017-04-24 | 00:00:00 | 40,22 | 40,33 | 39,64 | 39,69 | 2.630.900 | 2017-04-25 | 00:00:00 | 39,80 | 39,97 | 39,14 | 39,36 | 1.926.200 | 2017-04-26 | 00:00:00 | 39,28 | 39,89 | 39,28 | 39,39 | 1.963.900 | 2017-04-27 | 00:00:00 | 39,35 | 39,39 | 38,81 | 39,18 | 2.138.800 | 2017-04-28 | 00:00:00 | 39,39 | 39,39 | 38,52 | 38,75 | 2.417.400 | 2017-05-01 | 00:00:00 | 38,80 | 38,80 | 37,42 | 37,43 | 2.851.900 | 2017-05-02 | 00:00:00 | 37,40 | 38,20 | 37,21 | 38,19 | 2.599.700 | 2017-05-03 | 00:00:00 | 38,05 | 38,20 | 37,40 | 37,68 | 2.199.000 | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|