(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 34,43 | 34,97 | 34,30 | 34,80 | 2.322.500 | | 2002-11-15 | 00:00:00 | 34,46 | 35,96 | 34,45 | 35,90 | 4.208.100 | | 2002-11-18 | 00:00:00 | 35,96 | 36,14 | 34,15 | 34,15 | 3.378.600 | | 2002-11-19 | 00:00:00 | 33,90 | 33,90 | 32,80 | 33,23 | 4.487.800 | | 2002-11-20 | 00:00:00 | 33,50 | 34,88 | 33,49 | 34,85 | 2.742.600 | | 2002-11-21 | 00:00:00 | 35,25 | 35,50 | 34,40 | 35,24 | 3.344.600 | | 2002-11-22 | 00:00:00 | 35,10 | 35,28 | 34,63 | 34,91 | 2.328.100 | | 2002-11-25 | 00:00:00 | 35,10 | 35,47 | 34,40 | 35,18 | 3.236.800 | | 2002-11-26 | 00:00:00 | 35,00 | 35,01 | 33,52 | 33,68 | 3.604.300 | | 2002-11-27 | 00:00:00 | 34,30 | 35,95 | 34,26 | 35,14 | 4.846.500 | | 2002-11-29 | 00:00:00 | 35,42 | 35,51 | 34,63 | 34,69 | 1.172.100 | | 2002-12-02 | 00:00:00 | 35,96 | 36,07 | 34,57 | 34,71 | 3.552.000 | | 2002-12-03 | 00:00:00 | 34,65 | 34,65 | 33,77 | 34,02 | 2.138.900 | | 2002-12-04 | 00:00:00 | 33,99 | 35,03 | 33,57 | 34,64 | 3.817.800 | | 2002-12-05 | 00:00:00 | 35,04 | 35,11 | 33,13 | 33,21 | 3.596.500 | | 2002-12-06 | 00:00:00 | 33,14 | 34,39 | 32,97 | 34,23 | 2.484.500 | | 2002-12-09 | 00:00:00 | 34,07 | 34,07 | 32,83 | 33,02 | 2.604.100 | | 2002-12-10 | 00:00:00 | 33,67 | 33,90 | 33,10 | 33,46 | 2.354.100 | | 2002-12-11 | 00:00:00 | 33,05 | 33,45 | 32,95 | 33,15 | 2.058.800 | | 2002-12-12 | 00:00:00 | 33,40 | 33,51 | 32,75 | 33,35 | 3.037.500 | | 2002-12-13 | 00:00:00 | 33,14 | 33,14 | 31,87 | 31,98 | 3.290.400 | | 2002-12-16 | 00:00:00 | 32,07 | 33,36 | 32,00 | 33,25 | 3.690.700 | | 2002-12-17 | 00:00:00 | 33,31 | 33,50 | 32,45 | 32,75 | 3.128.800 | | 2002-12-18 | 00:00:00 | 32,64 | 32,70 | 31,92 | 32,33 | 3.553.800 | | 2002-12-19 | 00:00:00 | 33,25 | 34,60 | 33,16 | 33,73 | 6.259.800 | | 2002-12-20 | 00:00:00 | 34,78 | 35,41 | 34,24 | 35,25 | 7.278.000 | | 2002-12-23 | 00:00:00 | 35,07 | 35,26 | 34,60 | 34,91 | 3.539.800 | | 2002-12-24 | 00:00:00 | 34,99 | 35,10 | 34,40 | 34,81 | 1.225.500 | | 2002-12-26 | 00:00:00 | 34,89 | 35,25 | 34,61 | 34,99 | 1.951.100 | | 2002-12-27 | 00:00:00 | 34,78 | 35,13 | 34,62 | 35,00 | 1.935.900 | | 2002-12-30 | 00:00:00 | 34,75 | 35,39 | 34,43 | 35,30 | 2.349.400 | | 2002-12-31 | 00:00:00 | 35,21 | 35,31 | 34,45 | 34,53 | 2.515.200 | | 2003-01-02 | 00:00:00 | 34,84 | 36,23 | 34,74 | 36,21 | 4.824.600 | | 2003-01-03 | 00:00:00 | 35,72 | 35,90 | 35,05 | 35,27 | 2.779.400 | | 2003-01-06 | 00:00:00 | 35,39 | 36,21 | 35,33 | 36,08 | 2.664.600 | | 2003-01-07 | 00:00:00 | 35,89 | 36,50 | 35,38 | 36,20 | 3.057.500 | | 2003-01-08 | 00:00:00 | 35,95 | 36,40 | 35,40 | 35,60 | 2.556.400 | | 2003-01-09 | 00:00:00 | 36,00 | 36,80 | 36,00 | 36,79 | 3.132.500 | | 2003-01-10 | 00:00:00 | 36,08 | 37,10 | 35,91 | 36,61 | 3.144.200 | | 2003-01-13 | 00:00:00 | 37,14 | 37,20 | 36,29 | 36,68 | 2.221.400 | | 2003-01-14 | 00:00:00 | 36,53 | 36,87 | 35,95 | 36,40 | 2.219.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
