(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 33,49 | 33,50 | 32,46 | 32,83 | 3.825.500 | | 2002-04-02 | 00:00:00 | 32,52 | 32,68 | 31,37 | 31,45 | 3.842.800 | | 2002-04-03 | 00:00:00 | 31,75 | 32,27 | 31,54 | 31,59 | 3.642.700 | | 2002-04-04 | 00:00:00 | 32,97 | 34,25 | 32,97 | 33,71 | 6.063.700 | | 2002-04-05 | 00:00:00 | 33,91 | 34,64 | 33,74 | 34,10 | 3.229.400 | | 2002-04-08 | 00:00:00 | 33,94 | 36,18 | 33,94 | 36,03 | 5.973.500 | | 2002-04-09 | 00:00:00 | 36,06 | 36,15 | 34,98 | 35,02 | 5.035.600 | | 2002-04-10 | 00:00:00 | 35,14 | 36,05 | 35,14 | 35,53 | 4.640.800 | | 2002-04-11 | 00:00:00 | 35,65 | 35,73 | 34,53 | 34,63 | 2.640.300 | | 2002-04-12 | 00:00:00 | 34,70 | 35,00 | 34,28 | 34,74 | 2.911.100 | | 2002-04-15 | 00:00:00 | 34,87 | 35,00 | 34,30 | 34,59 | 2.304.800 | | 2002-04-16 | 00:00:00 | 34,78 | 35,62 | 34,76 | 35,50 | 3.481.700 | | 2002-04-17 | 00:00:00 | 35,96 | 35,96 | 34,72 | 35,07 | 2.457.900 | | 2002-04-18 | 00:00:00 | 35,12 | 35,90 | 34,93 | 35,83 | 2.591.400 | | 2002-04-19 | 00:00:00 | 35,94 | 36,08 | 35,49 | 35,62 | 1.873.700 | | 2002-04-22 | 00:00:00 | 35,60 | 35,60 | 35,00 | 35,33 | 1.908.800 | | 2002-04-23 | 00:00:00 | 35,31 | 36,69 | 35,30 | 36,09 | 3.039.400 | | 2002-04-24 | 00:00:00 | 36,29 | 37,04 | 36,15 | 36,15 | 2.890.600 | | 2002-04-25 | 00:00:00 | 35,89 | 37,11 | 35,85 | 36,93 | 3.791.100 | | 2002-04-26 | 00:00:00 | 37,01 | 37,70 | 36,33 | 36,35 | 3.350.200 | | 2002-04-29 | 00:00:00 | 36,56 | 36,93 | 36,11 | 36,45 | 1.889.200 | | 2002-04-30 | 00:00:00 | 36,20 | 37,46 | 36,05 | 37,17 | 3.254.800 | | 2002-05-01 | 00:00:00 | 37,13 | 37,50 | 36,41 | 36,91 | 3.744.200 | | 2002-05-02 | 00:00:00 | 36,85 | 37,35 | 36,50 | 36,87 | 2.390.400 | | 2002-05-03 | 00:00:00 | 36,71 | 37,05 | 36,40 | 36,70 | 2.349.500 | | 2002-05-06 | 00:00:00 | 36,72 | 36,81 | 35,94 | 36,01 | 2.753.300 | | 2002-05-07 | 00:00:00 | 36,24 | 36,30 | 35,37 | 35,60 | 3.063.700 | | 2002-05-08 | 00:00:00 | 35,84 | 35,84 | 34,75 | 35,40 | 4.153.400 | | 2002-05-09 | 00:00:00 | 35,15 | 35,60 | 34,89 | 35,14 | 2.827.700 | | 2002-05-10 | 00:00:00 | 35,35 | 35,71 | 34,27 | 34,53 | 2.921.000 | | 2002-05-13 | 00:00:00 | 34,66 | 35,15 | 34,20 | 34,80 | 2.801.800 | | 2002-05-14 | 00:00:00 | 35,21 | 36,22 | 35,20 | 36,06 | 2.636.900 | | 2002-05-15 | 00:00:00 | 36,03 | 37,09 | 35,39 | 35,92 | 2.991.300 | | 2002-05-16 | 00:00:00 | 35,98 | 36,33 | 35,42 | 35,83 | 2.750.100 | | 2002-05-17 | 00:00:00 | 36,10 | 36,51 | 35,53 | 35,90 | 2.504.900 | | 2002-05-20 | 00:00:00 | 35,95 | 36,11 | 35,54 | 35,61 | 1.745.500 | | 2002-05-21 | 00:00:00 | 35,68 | 35,72 | 34,22 | 34,87 | 3.765.000 | | 2002-05-22 | 00:00:00 | 34,25 | 34,75 | 34,00 | 34,60 | 2.458.200 | | 2002-05-23 | 00:00:00 | 34,75 | 35,84 | 34,36 | 35,76 | 3.002.500 | | 2002-05-24 | 00:00:00 | 35,39 | 35,55 | 34,85 | 35,12 | 1.838.400 | | 2002-05-28 | 00:00:00 | 35,89 | 36,10 | 34,30 | 34,87 | 2.170.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
