(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 | 2002-09-19 | 00:00:00 | 33,78 | 34,45 | 33,51 | 33,85 | 3.352.100 | 2002-09-20 | 00:00:00 | 34,15 | 34,96 | 33,50 | 33,94 | 4.404.100 | 2002-09-23 | 00:00:00 | 33,60 | 33,70 | 32,69 | 33,36 | 4.249.600 | 2002-09-24 | 00:00:00 | 32,94 | 33,28 | 32,10 | 32,33 | 5.371.700 | 2002-09-25 | 00:00:00 | 32,71 | 33,73 | 32,14 | 33,68 | 5.279.000 | 2002-09-26 | 00:00:00 | 34,22 | 35,00 | 33,85 | 34,51 | 7.133.200 | 2002-09-27 | 00:00:00 | 34,24 | 35,22 | 33,91 | 34,00 | 4.335.200 | 2002-09-30 | 00:00:00 | 33,67 | 33,68 | 32,03 | 32,57 | 6.424.400 | 2002-10-01 | 00:00:00 | 32,63 | 33,33 | 30,47 | 32,55 | 9.087.700 | 2002-10-02 | 00:00:00 | 32,10 | 32,62 | 31,13 | 31,27 | 5.099.000 | 2002-10-03 | 00:00:00 | 31,21 | 32,23 | 30,72 | 31,60 | 4.082.000 | 2002-10-04 | 00:00:00 | 31,80 | 32,22 | 30,59 | 31,42 | 5.236.800 | 2002-10-07 | 00:00:00 | 31,39 | 31,96 | 30,63 | 30,92 | 7.183.200 | 2002-10-08 | 00:00:00 | 31,68 | 33,21 | 31,31 | 32,67 | 5.723.400 | 2002-10-09 | 00:00:00 | 31,96 | 32,48 | 30,89 | 31,24 | 5.713.300 | 2002-10-10 | 00:00:00 | 30,70 | 30,82 | 29,18 | 30,16 | 9.195.600 | 2002-10-11 | 00:00:00 | 31,21 | 32,44 | 30,74 | 32,03 | 5.014.200 | 2002-10-14 | 00:00:00 | 31,94 | 32,95 | 31,70 | 32,42 | 2.819.300 | 2002-10-15 | 00:00:00 | 34,01 | 34,41 | 33,55 | 34,17 | 3.659.500 | 2002-10-16 | 00:00:00 | 33,94 | 34,94 | 33,36 | 33,76 | 3.342.800 | 2002-10-17 | 00:00:00 | 35,00 | 35,59 | 34,50 | 34,99 | 3.514.200 | 2002-10-18 | 00:00:00 | 34,70 | 35,67 | 34,49 | 35,20 | 3.122.600 | 2002-10-21 | 00:00:00 | 35,02 | 35,82 | 34,41 | 35,72 | 2.597.700 | 2002-10-22 | 00:00:00 | 35,35 | 36,29 | 35,05 | 35,46 | 3.979.200 | 2002-10-23 | 00:00:00 | 35,68 | 36,57 | 35,47 | 36,56 | 4.848.400 | 2002-10-24 | 00:00:00 | 36,58 | 37,50 | 35,89 | 36,03 | 6.864.700 | 2002-10-25 | 00:00:00 | 36,02 | 37,34 | 35,99 | 37,29 | 2.974.800 | 2002-10-28 | 00:00:00 | 37,07 | 37,10 | 35,81 | 36,03 | 4.753.600 | 2002-10-29 | 00:00:00 | 35,92 | 36,05 | 34,37 | 35,53 | 5.746.900 | 2002-10-30 | 00:00:00 | 35,26 | 36,09 | 34,92 | 35,45 | 3.028.700 | 2002-10-31 | 00:00:00 | 35,83 | 36,00 | 35,07 | 35,46 | 2.964.100 | 2002-11-01 | 00:00:00 | 35,09 | 36,15 | 34,71 | 36,05 | 2.989.200 | 2002-11-04 | 00:00:00 | 36,75 | 36,80 | 34,55 | 34,76 | 3.029.500 | 2002-11-05 | 00:00:00 | 34,56 | 35,37 | 34,35 | 35,33 | 3.278.400 | 2002-11-06 | 00:00:00 | 35,56 | 35,85 | 34,21 | 35,10 | 3.205.300 | 2002-11-07 | 00:00:00 | 35,00 | 35,08 | 33,36 | 33,57 | 4.063.800 | 2002-11-08 | 00:00:00 | 33,64 | 34,83 | 33,48 | 33,79 | 3.306.700 | 2002-11-11 | 00:00:00 | 33,99 | 34,04 | 32,50 | 32,65 | 3.285.000 | 2002-11-12 | 00:00:00 | 32,82 | 34,20 | 32,74 | 32,99 | 4.537.300 | 2002-11-13 | 00:00:00 | 32,80 | 34,09 | 32,04 | 33,83 | 4.195.600 | 2002-11-14 | 00:00:00 | 34,43 | 34,97 | 34,30 | 34,80 | 2.322.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|