(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 36,53 | 36,87 | 35,95 | 36,40 | 2.219.600 | | 2003-01-15 | 00:00:00 | 36,65 | 36,65 | 35,09 | 35,32 | 3.784.700 | | 2003-01-16 | 00:00:00 | 35,28 | 36,13 | 35,27 | 35,72 | 2.502.400 | | 2003-01-17 | 00:00:00 | 35,80 | 35,84 | 35,08 | 35,12 | 2.969.700 | | 2003-01-21 | 00:00:00 | 35,14 | 35,90 | 33,72 | 33,76 | 4.723.900 | | 2003-01-22 | 00:00:00 | 33,78 | 34,75 | 33,70 | 33,85 | 4.019.200 | | 2003-01-23 | 00:00:00 | 34,26 | 34,89 | 33,53 | 34,44 | 2.410.700 | | 2003-01-24 | 00:00:00 | 34,21 | 34,44 | 33,68 | 33,92 | 3.238.300 | | 2003-01-27 | 00:00:00 | 33,61 | 34,81 | 33,61 | 33,70 | 3.800.200 | | 2003-01-28 | 00:00:00 | 34,13 | 34,52 | 33,60 | 34,21 | 3.343.100 | | 2003-01-29 | 00:00:00 | 33,27 | 34,09 | 32,78 | 33,99 | 4.799.800 | | 2003-01-30 | 00:00:00 | 33,61 | 34,25 | 32,95 | 33,01 | 3.224.200 | | 2003-01-31 | 00:00:00 | 32,52 | 33,86 | 32,50 | 33,50 | 3.333.000 | | 2003-02-03 | 00:00:00 | 33,53 | 33,80 | 33,15 | 33,50 | 1.975.200 | | 2003-02-04 | 00:00:00 | 33,37 | 33,38 | 32,72 | 33,20 | 2.504.100 | | 2003-02-05 | 00:00:00 | 33,65 | 34,00 | 32,66 | 32,90 | 3.540.300 | | 2003-02-06 | 00:00:00 | 32,70 | 33,37 | 32,48 | 32,63 | 2.877.300 | | 2003-02-07 | 00:00:00 | 33,10 | 33,36 | 32,27 | 32,41 | 2.471.700 | | 2003-02-10 | 00:00:00 | 32,40 | 33,02 | 31,90 | 32,41 | 3.274.200 | | 2003-02-11 | 00:00:00 | 32,40 | 33,35 | 32,34 | 32,81 | 2.815.900 | | 2003-02-12 | 00:00:00 | 32,75 | 33,21 | 32,38 | 32,41 | 2.265.000 | | 2003-02-13 | 00:00:00 | 32,48 | 32,72 | 30,83 | 31,70 | 4.060.700 | | 2003-02-14 | 00:00:00 | 31,92 | 32,60 | 31,05 | 32,57 | 3.715.200 | | 2003-02-18 | 00:00:00 | 32,80 | 34,03 | 32,63 | 33,99 | 3.359.300 | | 2003-02-19 | 00:00:00 | 33,82 | 34,00 | 32,72 | 33,23 | 2.291.100 | | 2003-02-20 | 00:00:00 | 33,35 | 33,79 | 33,21 | 33,36 | 2.913.700 | | 2003-02-21 | 00:00:00 | 33,72 | 34,69 | 33,36 | 34,39 | 3.458.900 | | 2003-02-24 | 00:00:00 | 34,22 | 34,38 | 33,44 | 33,44 | 2.571.600 | | 2003-02-25 | 00:00:00 | 33,18 | 33,46 | 32,56 | 33,25 | 3.038.400 | | 2003-02-26 | 00:00:00 | 33,17 | 33,47 | 32,47 | 32,52 | 2.600.000 | | 2003-02-27 | 00:00:00 | 32,64 | 33,50 | 32,49 | 33,35 | 2.503.600 | | 2003-02-28 | 00:00:00 | 33,48 | 33,57 | 32,83 | 33,04 | 2.898.800 | | 2003-03-03 | 00:00:00 | 33,26 | 33,63 | 32,67 | 32,68 | 2.892.900 | | 2003-03-04 | 00:00:00 | 32,75 | 32,79 | 31,67 | 31,80 | 2.850.100 | | 2003-03-05 | 00:00:00 | 31,66 | 31,84 | 31,20 | 31,37 | 4.003.700 | | 2003-03-06 | 00:00:00 | 31,15 | 31,59 | 30,38 | 30,90 | 4.545.200 | | 2003-03-07 | 00:00:00 | 30,45 | 31,88 | 30,43 | 31,56 | 4.018.800 | | 2003-03-10 | 00:00:00 | 31,05 | 31,56 | 30,22 | 30,30 | 3.877.500 | | 2003-03-11 | 00:00:00 | 30,50 | 31,16 | 30,29 | 30,67 | 3.388.800 | | 2003-03-12 | 00:00:00 | 30,28 | 31,58 | 30,18 | 31,37 | 3.426.900 | | 2003-03-13 | 00:00:00 | 32,20 | 33,45 | 31,72 | 33,41 | 4.210.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
