(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 | | 2001-10-05 | 00:00:00 | 26,69 | 27,94 | 26,21 | 27,52 | 4.098.400 | | 2001-10-08 | 00:00:00 | 27,08 | 27,60 | 26,60 | 26,92 | 2.040.400 | | 2001-10-09 | 00:00:00 | 26,89 | 27,30 | 26,20 | 26,60 | 1.694.600 | | 2001-10-10 | 00:00:00 | 26,70 | 27,65 | 26,32 | 27,14 | 3.286.800 | | 2001-10-11 | 00:00:00 | 27,52 | 29,15 | 27,46 | 29,10 | 3.956.600 | | 2001-10-12 | 00:00:00 | 28,85 | 29,00 | 27,99 | 28,66 | 4.967.300 | | 2001-10-15 | 00:00:00 | 28,38 | 28,84 | 27,83 | 28,54 | 2.753.900 | | 2001-10-16 | 00:00:00 | 29,06 | 29,30 | 27,67 | 28,19 | 3.081.900 | | 2001-10-17 | 00:00:00 | 28,75 | 28,95 | 27,20 | 27,22 | 3.234.300 | | 2001-10-18 | 00:00:00 | 27,06 | 27,48 | 26,45 | 26,75 | 3.971.200 | | 2001-10-19 | 00:00:00 | 26,45 | 28,04 | 26,40 | 27,53 | 3.360.800 | | 2001-10-22 | 00:00:00 | 26,99 | 27,35 | 26,18 | 26,81 | 4.159.000 | | 2001-10-23 | 00:00:00 | 27,10 | 27,60 | 26,56 | 26,84 | 3.682.100 | | 2001-10-24 | 00:00:00 | 26,99 | 27,20 | 26,50 | 26,88 | 2.495.900 | | 2001-10-25 | 00:00:00 | 26,74 | 27,44 | 25,80 | 27,26 | 3.651.700 | | 2001-10-26 | 00:00:00 | 27,43 | 27,64 | 26,26 | 26,87 | 2.942.800 | | 2001-10-29 | 00:00:00 | 26,64 | 26,69 | 24,21 | 24,30 | 6.563.100 | | 2001-10-30 | 00:00:00 | 24,12 | 25,37 | 23,49 | 24,97 | 10.752.800 | | 2001-10-31 | 00:00:00 | 25,19 | 25,84 | 25,00 | 25,06 | 6.393.800 | | 2001-11-01 | 00:00:00 | 25,31 | 26,00 | 24,75 | 25,88 | 7.212.700 | | 2001-11-02 | 00:00:00 | 25,68 | 26,96 | 25,47 | 26,92 | 4.941.700 | | 2001-11-05 | 00:00:00 | 27,12 | 28,24 | 27,11 | 27,93 | 4.151.400 | | 2001-11-06 | 00:00:00 | 27,86 | 29,01 | 27,70 | 28,91 | 4.547.100 | | 2001-11-07 | 00:00:00 | 28,61 | 29,67 | 28,56 | 29,12 | 4.791.500 | | 2001-11-08 | 00:00:00 | 29,37 | 30,57 | 29,25 | 29,48 | 4.795.400 | | 2001-11-09 | 00:00:00 | 29,51 | 30,35 | 29,28 | 29,86 | 3.452.800 | | 2001-11-12 | 00:00:00 | 29,80 | 30,18 | 28,10 | 29,78 | 3.130.400 | | 2001-11-13 | 00:00:00 | 30,23 | 31,08 | 30,07 | 30,99 | 3.081.000 | | 2001-11-14 | 00:00:00 | 31,48 | 32,78 | 31,41 | 31,76 | 5.061.900 | | 2001-11-15 | 00:00:00 | 31,74 | 32,52 | 31,50 | 31,58 | 3.812.200 | | 2001-11-16 | 00:00:00 | 31,60 | 31,62 | 29,70 | 30,77 | 4.505.300 | | 2001-11-19 | 00:00:00 | 30,91 | 31,75 | 30,85 | 31,69 | 3.997.400 | | 2001-11-20 | 00:00:00 | 31,67 | 32,18 | 30,75 | 31,78 | 2.799.800 | | 2001-11-21 | 00:00:00 | 31,60 | 31,70 | 30,82 | 30,96 | 2.874.800 | | 2001-11-23 | 00:00:00 | 31,19 | 32,37 | 31,06 | 32,15 | 819.200 | | 2001-11-26 | 00:00:00 | 32,37 | 33,63 | 32,36 | 33,58 | 4.042.400 | | 2001-11-27 | 00:00:00 | 32,98 | 33,73 | 32,69 | 33,08 | 3.872.800 | | 2001-11-28 | 00:00:00 | 32,90 | 33,14 | 32,04 | 32,34 | 3.561.700 | | 2001-11-29 | 00:00:00 | 32,38 | 32,84 | 31,77 | 32,42 | 2.677.100 | | 2001-11-30 | 00:00:00 | 32,41 | 33,50 | 32,10 | 32,47 | 3.530.900 | | 2001-12-03 | 00:00:00 | 32,52 | 32,90 | 31,75 | 32,40 | 2.344.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
