(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 28,50 | 31,61 | 27,67 | 31,39 | 7.023.700 | | 2002-07-25 | 00:00:00 | 30,46 | 31,30 | 29,47 | 30,08 | 6.267.500 | | 2002-07-26 | 00:00:00 | 30,43 | 31,43 | 30,01 | 31,25 | 3.947.000 | | 2002-07-29 | 00:00:00 | 31,81 | 33,60 | 31,80 | 33,50 | 3.074.900 | | 2002-07-30 | 00:00:00 | 32,70 | 33,76 | 31,30 | 32,66 | 6.055.300 | | 2002-07-31 | 00:00:00 | 32,31 | 32,31 | 30,50 | 31,00 | 6.925.700 | | 2002-08-01 | 00:00:00 | 31,14 | 31,55 | 29,00 | 29,26 | 5.148.400 | | 2002-08-02 | 00:00:00 | 29,48 | 29,79 | 27,34 | 27,91 | 5.893.000 | | 2002-08-05 | 00:00:00 | 27,96 | 28,75 | 26,89 | 26,95 | 3.963.300 | | 2002-08-06 | 00:00:00 | 27,89 | 29,19 | 27,85 | 28,21 | 4.410.100 | | 2002-08-07 | 00:00:00 | 29,20 | 29,63 | 28,18 | 29,03 | 3.665.100 | | 2002-08-08 | 00:00:00 | 28,47 | 28,60 | 26,70 | 27,73 | 8.625.100 | | 2002-08-09 | 00:00:00 | 27,60 | 29,20 | 27,25 | 28,62 | 4.563.300 | | 2002-08-12 | 00:00:00 | 28,93 | 29,35 | 27,85 | 29,26 | 3.096.800 | | 2002-08-13 | 00:00:00 | 29,01 | 31,33 | 29,00 | 30,21 | 7.137.800 | | 2002-08-14 | 00:00:00 | 30,05 | 32,62 | 30,04 | 32,58 | 4.626.800 | | 2002-08-15 | 00:00:00 | 32,60 | 33,18 | 31,89 | 33,16 | 5.215.600 | | 2002-08-16 | 00:00:00 | 32,95 | 33,05 | 31,87 | 32,64 | 4.075.900 | | 2002-08-19 | 00:00:00 | 32,51 | 34,68 | 32,51 | 34,66 | 4.217.200 | | 2002-08-20 | 00:00:00 | 34,30 | 34,35 | 33,51 | 34,12 | 3.703.300 | | 2002-08-21 | 00:00:00 | 34,30 | 34,60 | 32,60 | 34,32 | 3.998.800 | | 2002-08-22 | 00:00:00 | 33,60 | 34,25 | 33,20 | 33,95 | 3.346.500 | | 2002-08-23 | 00:00:00 | 33,70 | 34,42 | 33,41 | 33,64 | 3.223.800 | | 2002-08-26 | 00:00:00 | 33,91 | 34,60 | 33,30 | 34,45 | 2.572.600 | | 2002-08-27 | 00:00:00 | 34,14 | 34,20 | 32,51 | 32,65 | 4.076.100 | | 2002-08-28 | 00:00:00 | 32,20 | 32,45 | 31,49 | 31,53 | 3.629.600 | | 2002-08-29 | 00:00:00 | 31,09 | 31,63 | 30,55 | 31,28 | 3.745.700 | | 2002-08-30 | 00:00:00 | 31,29 | 32,74 | 31,03 | 32,06 | 2.864.400 | | 2002-09-03 | 00:00:00 | 31,79 | 31,83 | 30,67 | 31,19 | 3.435.000 | | 2002-09-04 | 00:00:00 | 31,24 | 31,88 | 30,66 | 31,70 | 2.571.100 | | 2002-09-05 | 00:00:00 | 31,05 | 31,58 | 30,67 | 30,80 | 3.627.900 | | 2002-09-06 | 00:00:00 | 31,15 | 33,40 | 31,15 | 32,93 | 4.672.400 | | 2002-09-09 | 00:00:00 | 32,81 | 33,60 | 32,23 | 33,27 | 4.977.400 | | 2002-09-10 | 00:00:00 | 33,51 | 34,40 | 33,34 | 34,35 | 5.034.300 | | 2002-09-11 | 00:00:00 | 34,51 | 35,58 | 34,50 | 34,88 | 3.848.400 | | 2002-09-12 | 00:00:00 | 34,60 | 34,60 | 33,50 | 33,50 | 4.032.000 | | 2002-09-13 | 00:00:00 | 33,33 | 34,75 | 33,19 | 34,59 | 3.546.800 | | 2002-09-16 | 00:00:00 | 34,60 | 35,10 | 34,41 | 34,78 | 3.259.100 | | 2002-09-17 | 00:00:00 | 35,33 | 35,75 | 34,35 | 34,35 | 4.204.600 | | 2002-09-18 | 00:00:00 | 33,67 | 34,55 | 32,90 | 34,34 | 4.402.800 | | 2002-09-19 | 00:00:00 | 33,78 | 34,45 | 33,51 | 33,85 | 3.352.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
