(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 | 2002-05-28 | 00:00:00 | 35,89 | 36,10 | 34,30 | 34,87 | 2.170.700 | 2002-05-29 | 00:00:00 | 34,72 | 35,35 | 34,35 | 34,50 | 2.027.600 | 2002-05-30 | 00:00:00 | 34,21 | 34,65 | 33,20 | 34,58 | 4.104.100 | 2002-05-31 | 00:00:00 | 34,56 | 35,25 | 34,29 | 34,30 | 3.100.600 | 2002-06-03 | 00:00:00 | 34,58 | 35,34 | 34,32 | 34,33 | 2.844.800 | 2002-06-04 | 00:00:00 | 34,70 | 34,78 | 33,43 | 34,37 | 3.671.200 | 2002-06-05 | 00:00:00 | 34,80 | 35,88 | 34,66 | 35,88 | 3.707.800 | 2002-06-06 | 00:00:00 | 35,74 | 35,96 | 34,75 | 34,94 | 2.502.200 | 2002-06-07 | 00:00:00 | 34,99 | 35,78 | 34,35 | 35,51 | 2.794.900 | 2002-06-10 | 00:00:00 | 35,85 | 35,85 | 35,18 | 35,37 | 2.353.600 | 2002-06-11 | 00:00:00 | 35,65 | 35,85 | 34,34 | 34,37 | 3.231.100 | 2002-06-12 | 00:00:00 | 34,27 | 35,50 | 34,27 | 35,36 | 4.302.200 | 2002-06-13 | 00:00:00 | 35,21 | 35,34 | 34,42 | 34,58 | 2.372.800 | 2002-06-14 | 00:00:00 | 34,34 | 34,45 | 32,86 | 34,19 | 4.314.800 | 2002-06-17 | 00:00:00 | 34,05 | 34,65 | 33,10 | 34,39 | 5.038.200 | 2002-06-18 | 00:00:00 | 34,19 | 34,47 | 33,68 | 33,83 | 3.080.800 | 2002-06-19 | 00:00:00 | 34,05 | 34,97 | 33,76 | 34,39 | 3.480.400 | 2002-06-20 | 00:00:00 | 34,60 | 34,96 | 34,30 | 34,50 | 3.417.200 | 2002-06-21 | 00:00:00 | 35,86 | 37,05 | 35,86 | 36,26 | 8.145.200 | 2002-06-24 | 00:00:00 | 36,11 | 36,94 | 35,50 | 36,49 | 3.735.000 | 2002-06-25 | 00:00:00 | 36,83 | 36,89 | 35,93 | 36,45 | 4.054.900 | 2002-06-26 | 00:00:00 | 35,70 | 37,00 | 35,50 | 36,92 | 4.634.200 | 2002-06-27 | 00:00:00 | 37,20 | 37,75 | 36,60 | 37,69 | 5.186.000 | 2002-06-28 | 00:00:00 | 37,83 | 37,90 | 37,37 | 37,74 | 3.795.100 | 2002-07-01 | 00:00:00 | 37,25 | 37,66 | 36,98 | 37,02 | 4.471.800 | 2002-07-02 | 00:00:00 | 36,84 | 37,04 | 35,40 | 35,60 | 4.525.800 | 2002-07-03 | 00:00:00 | 35,15 | 36,34 | 34,54 | 36,32 | 3.148.900 | 2002-07-05 | 00:00:00 | 36,56 | 37,70 | 36,17 | 37,70 | 1.555.400 | 2002-07-08 | 00:00:00 | 37,50 | 37,62 | 36,25 | 36,48 | 2.657.600 | 2002-07-09 | 00:00:00 | 36,65 | 37,31 | 35,27 | 35,28 | 4.492.800 | 2002-07-10 | 00:00:00 | 35,35 | 35,40 | 32,50 | 32,66 | 8.799.700 | 2002-07-11 | 00:00:00 | 32,88 | 33,55 | 32,15 | 33,38 | 7.793.300 | 2002-07-12 | 00:00:00 | 34,05 | 34,06 | 32,02 | 32,43 | 3.839.500 | 2002-07-15 | 00:00:00 | 32,38 | 32,49 | 30,30 | 32,21 | 6.313.000 | 2002-07-16 | 00:00:00 | 31,59 | 32,00 | 29,89 | 31,07 | 8.051.400 | 2002-07-17 | 00:00:00 | 31,73 | 32,36 | 30,17 | 30,99 | 4.894.800 | 2002-07-18 | 00:00:00 | 31,07 | 32,10 | 30,50 | 30,67 | 3.503.600 | 2002-07-19 | 00:00:00 | 30,08 | 30,31 | 29,16 | 29,25 | 3.861.000 | 2002-07-22 | 00:00:00 | 28,91 | 30,40 | 28,55 | 28,87 | 5.942.100 | 2002-07-23 | 00:00:00 | 28,93 | 30,15 | 28,56 | 28,95 | 5.367.700 | 2002-07-24 | 00:00:00 | 28,50 | 31,61 | 27,67 | 31,39 | 7.023.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|