(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 32,48 | 32,61 | 31,25 | 31,89 | 1.659.400 | | 2001-08-06 | 00:00:00 | 31,91 | 31,95 | 30,30 | 30,52 | 1.886.000 | | 2001-08-07 | 00:00:00 | 31,00 | 31,10 | 30,37 | 30,52 | 2.877.000 | | 2001-08-08 | 00:00:00 | 30,75 | 31,40 | 29,70 | 29,81 | 2.248.100 | | 2001-08-09 | 00:00:00 | 29,85 | 30,61 | 29,65 | 30,37 | 1.482.300 | | 2001-08-10 | 00:00:00 | 30,15 | 30,50 | 29,38 | 29,53 | 2.232.500 | | 2001-08-13 | 00:00:00 | 29,52 | 30,00 | 29,38 | 29,77 | 1.964.900 | | 2001-08-14 | 00:00:00 | 29,90 | 31,22 | 29,55 | 29,87 | 3.021.000 | | 2001-08-15 | 00:00:00 | 29,85 | 30,18 | 29,35 | 29,36 | 1.305.000 | | 2001-08-16 | 00:00:00 | 29,07 | 29,90 | 29,01 | 29,46 | 1.554.800 | | 2001-08-17 | 00:00:00 | 29,66 | 29,78 | 28,65 | 29,30 | 1.529.000 | | 2001-08-20 | 00:00:00 | 29,29 | 29,85 | 28,95 | 29,68 | 1.765.000 | | 2001-08-21 | 00:00:00 | 29,35 | 29,91 | 28,51 | 28,64 | 1.745.400 | | 2001-08-22 | 00:00:00 | 28,90 | 29,09 | 27,75 | 28,47 | 2.914.900 | | 2001-08-23 | 00:00:00 | 28,57 | 28,57 | 27,50 | 28,28 | 4.915.900 | | 2001-08-24 | 00:00:00 | 28,55 | 29,76 | 28,29 | 29,30 | 2.921.100 | | 2001-08-27 | 00:00:00 | 29,30 | 29,96 | 29,07 | 29,67 | 1.288.400 | | 2001-08-28 | 00:00:00 | 29,55 | 29,75 | 28,62 | 28,78 | 2.876.300 | | 2001-08-29 | 00:00:00 | 28,96 | 29,04 | 28,03 | 28,45 | 2.902.700 | | 2001-08-30 | 00:00:00 | 28,42 | 29,02 | 28,25 | 28,76 | 2.553.400 | | 2001-08-31 | 00:00:00 | 28,51 | 29,59 | 28,47 | 28,85 | 975.900 | | 2001-09-04 | 00:00:00 | 29,12 | 30,50 | 28,99 | 29,20 | 2.642.200 | | 2001-09-05 | 00:00:00 | 29,19 | 29,41 | 28,34 | 28,77 | 2.483.300 | | 2001-09-06 | 00:00:00 | 28,54 | 29,28 | 27,80 | 28,02 | 3.133.200 | | 2001-09-07 | 00:00:00 | 27,81 | 27,81 | 25,60 | 25,72 | 7.015.200 | | 2001-09-10 | 00:00:00 | 25,29 | 25,35 | 23,53 | 24,35 | 7.585.300 | | 2001-09-17 | 00:00:00 | 22,20 | 22,75 | 21,25 | 21,38 | 7.119.700 | | 2001-09-18 | 00:00:00 | 21,64 | 22,01 | 21,15 | 21,48 | 5.802.000 | | 2001-09-19 | 00:00:00 | 21,46 | 22,60 | 20,85 | 21,70 | 5.439.700 | | 2001-09-20 | 00:00:00 | 21,30 | 21,50 | 20,01 | 20,38 | 3.805.000 | | 2001-09-21 | 00:00:00 | 18,85 | 21,05 | 18,70 | 20,74 | 6.332.100 | | 2001-09-24 | 00:00:00 | 21,84 | 24,18 | 21,80 | 23,18 | 7.420.600 | | 2001-09-25 | 00:00:00 | 22,84 | 23,83 | 22,35 | 22,96 | 3.508.000 | | 2001-09-26 | 00:00:00 | 26,00 | 26,10 | 24,85 | 25,09 | 14.565.800 | | 2001-09-27 | 00:00:00 | 25,16 | 25,90 | 24,50 | 25,82 | 4.658.200 | | 2001-09-28 | 00:00:00 | 25,78 | 26,06 | 24,70 | 25,46 | 5.310.100 | | 2001-10-01 | 00:00:00 | 25,40 | 25,40 | 24,40 | 24,79 | 4.609.300 | | 2001-10-02 | 00:00:00 | 24,65 | 26,33 | 24,62 | 25,84 | 3.467.800 | | 2001-10-03 | 00:00:00 | 25,35 | 28,55 | 25,11 | 28,25 | 7.134.100 | | 2001-10-04 | 00:00:00 | 28,16 | 28,16 | 26,28 | 26,66 | 5.804.000 | | 2001-10-05 | 00:00:00 | 26,69 | 27,94 | 26,21 | 27,52 | 4.098.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
