(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 | 2002-01-31 | 00:00:00 | 33,54 | 34,72 | 33,47 | 34,58 | 3.702.900 | 2002-02-01 | 00:00:00 | 34,26 | 34,47 | 33,37 | 33,71 | 35.628 | 2002-02-04 | 00:00:00 | 33,90 | 34,14 | 33,08 | 33,19 | 3.011.300 | 2002-02-05 | 00:00:00 | 33,24 | 33,74 | 32,86 | 33,23 | 4.262.900 | 2002-02-06 | 00:00:00 | 33,44 | 33,60 | 32,76 | 33,34 | 2.610.400 | 2002-02-07 | 00:00:00 | 33,30 | 34,35 | 32,90 | 33,06 | 2.881.300 | 2002-02-08 | 00:00:00 | 32,87 | 34,00 | 32,86 | 33,72 | 2.721.800 | 2002-02-11 | 00:00:00 | 33,66 | 34,48 | 33,62 | 34,23 | 3.475.700 | 2002-02-12 | 00:00:00 | 34,10 | 34,24 | 33,80 | 33,84 | 1.899.900 | 2002-02-13 | 00:00:00 | 33,77 | 35,26 | 33,66 | 35,22 | 2.605.700 | 2002-02-14 | 00:00:00 | 35,31 | 36,53 | 35,03 | 35,09 | 4.533.200 | 2002-02-15 | 00:00:00 | 35,41 | 35,50 | 34,25 | 34,38 | 2.524.300 | 2002-02-19 | 00:00:00 | 34,43 | 34,89 | 33,37 | 33,50 | 2.408.600 | 2002-02-20 | 00:00:00 | 33,67 | 34,35 | 33,46 | 34,04 | 2.485.000 | 2002-02-21 | 00:00:00 | 34,10 | 34,57 | 33,25 | 33,25 | 1.943.500 | 2002-02-22 | 00:00:00 | 33,49 | 33,50 | 32,12 | 32,84 | 3.170.400 | 2002-02-25 | 00:00:00 | 33,02 | 34,01 | 33,01 | 33,81 | 2.237.300 | 2002-02-26 | 00:00:00 | 34,18 | 34,85 | 33,48 | 34,01 | 3.189.900 | 2002-02-27 | 00:00:00 | 34,13 | 34,70 | 33,90 | 34,03 | 3.243.800 | 2002-02-28 | 00:00:00 | 34,16 | 34,65 | 33,25 | 33,40 | 3.331.300 | 2002-03-01 | 00:00:00 | 33,80 | 34,25 | 33,25 | 34,15 | 2.305.100 | 2002-03-04 | 00:00:00 | 34,30 | 34,44 | 33,10 | 34,21 | 3.652.800 | 2002-03-05 | 00:00:00 | 32,50 | 33,05 | 31,09 | 31,98 | 10.770.700 | 2002-03-06 | 00:00:00 | 31,98 | 32,13 | 31,10 | 32,04 | 5.655.800 | 2002-03-07 | 00:00:00 | 32,20 | 32,75 | 31,41 | 31,60 | 5.269.900 | 2002-03-08 | 00:00:00 | 32,21 | 32,83 | 32,21 | 32,70 | 4.043.500 | 2002-03-11 | 00:00:00 | 32,40 | 32,55 | 31,87 | 32,02 | 3.620.300 | 2002-03-12 | 00:00:00 | 31,89 | 32,35 | 31,53 | 32,30 | 2.806.000 | 2002-03-13 | 00:00:00 | 32,20 | 32,21 | 31,72 | 32,07 | 2.426.100 | 2002-03-14 | 00:00:00 | 31,93 | 32,49 | 31,89 | 32,37 | 1.553.600 | 2002-03-15 | 00:00:00 | 32,76 | 33,44 | 32,20 | 33,09 | 2.884.600 | 2002-03-18 | 00:00:00 | 33,36 | 33,50 | 32,31 | 32,54 | 2.256.500 | 2002-03-19 | 00:00:00 | 32,70 | 32,96 | 32,20 | 32,58 | 2.235.600 | 2002-03-20 | 00:00:00 | 32,47 | 32,83 | 32,00 | 32,17 | 2.901.600 | 2002-03-21 | 00:00:00 | 32,19 | 32,37 | 31,50 | 32,31 | 2.469.700 | 2002-03-22 | 00:00:00 | 32,24 | 32,43 | 31,74 | 32,01 | 1.813.200 | 2002-03-25 | 00:00:00 | 31,96 | 32,28 | 31,25 | 31,58 | 3.214.700 | 2002-03-26 | 00:00:00 | 31,56 | 32,97 | 31,55 | 32,65 | 4.004.300 | 2002-03-27 | 00:00:00 | 32,63 | 33,76 | 32,23 | 33,66 | 4.197.300 | 2002-03-28 | 00:00:00 | 33,74 | 34,75 | 33,58 | 33,75 | 3.836.800 | 2002-04-01 | 00:00:00 | 33,49 | 33,50 | 32,46 | 32,83 | 3.825.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|