(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 32,20 | 33,45 | 31,72 | 33,41 | 4.210.100 | | 2003-03-14 | 00:00:00 | 33,55 | 34,26 | 33,36 | 33,81 | 3.480.000 | | 2003-03-17 | 00:00:00 | 33,60 | 35,70 | 33,00 | 35,58 | 5.546.800 | | 2003-03-18 | 00:00:00 | 35,08 | 35,39 | 34,62 | 35,38 | 3.405.700 | | 2003-03-19 | 00:00:00 | 35,42 | 36,00 | 35,21 | 35,89 | 3.276.300 | | 2003-03-20 | 00:00:00 | 35,52 | 36,35 | 34,78 | 35,82 | 3.983.300 | | 2003-03-21 | 00:00:00 | 36,41 | 37,03 | 35,87 | 37,02 | 3.899.200 | | 2003-03-24 | 00:00:00 | 36,04 | 36,12 | 35,22 | 35,31 | 4.088.900 | | 2003-03-25 | 00:00:00 | 35,50 | 36,65 | 35,35 | 36,25 | 3.457.300 | | 2003-03-26 | 00:00:00 | 36,19 | 36,63 | 35,80 | 36,51 | 2.874.500 | | 2003-03-27 | 00:00:00 | 36,17 | 36,30 | 35,55 | 35,78 | 3.031.400 | | 2003-03-28 | 00:00:00 | 35,65 | 35,70 | 34,89 | 34,92 | 2.996.700 | | 2003-03-31 | 00:00:00 | 34,34 | 35,05 | 34,03 | 34,54 | 3.389.900 | | 2003-04-01 | 00:00:00 | 34,61 | 36,41 | 33,88 | 34,23 | 4.002.000 | | 2003-04-02 | 00:00:00 | 34,80 | 35,55 | 34,67 | 35,48 | 4.068.400 | | 2003-04-03 | 00:00:00 | 36,43 | 36,78 | 35,75 | 36,25 | 6.814.500 | | 2003-04-04 | 00:00:00 | 36,50 | 36,70 | 35,90 | 36,35 | 2.907.600 | | 2003-04-07 | 00:00:00 | 37,00 | 37,81 | 36,37 | 36,45 | 3.949.000 | | 2003-04-08 | 00:00:00 | 36,45 | 37,39 | 36,37 | 37,18 | 4.182.700 | | 2003-04-09 | 00:00:00 | 37,18 | 37,32 | 36,40 | 36,47 | 3.188.000 | | 2003-04-10 | 00:00:00 | 36,27 | 37,28 | 36,22 | 37,13 | 3.023.300 | | 2003-04-11 | 00:00:00 | 37,43 | 37,97 | 36,63 | 37,46 | 3.767.800 | | 2003-04-14 | 00:00:00 | 37,40 | 38,70 | 37,39 | 38,55 | 4.113.100 | | 2003-04-15 | 00:00:00 | 38,60 | 39,37 | 38,30 | 39,13 | 4.958.500 | | 2003-04-16 | 00:00:00 | 39,34 | 39,39 | 38,05 | 38,20 | 3.722.500 | | 2003-04-17 | 00:00:00 | 38,11 | 39,73 | 38,08 | 39,52 | 3.952.300 | | 2003-04-21 | 00:00:00 | 39,65 | 39,71 | 38,66 | 39,32 | 2.534.200 | | 2003-04-22 | 00:00:00 | 39,13 | 39,32 | 38,40 | 39,12 | 4.456.500 | | 2003-04-23 | 00:00:00 | 39,01 | 39,42 | 38,13 | 38,77 | 4.047.300 | | 2003-04-24 | 00:00:00 | 38,58 | 38,96 | 38,36 | 38,72 | 2.317.500 | | 2003-04-25 | 00:00:00 | 38,55 | 38,64 | 37,80 | 37,92 | 2.352.600 | | 2003-04-28 | 00:00:00 | 38,22 | 39,40 | 38,13 | 39,05 | 3.785.200 | | 2003-04-29 | 00:00:00 | 39,50 | 40,27 | 39,42 | 40,02 | 4.658.400 | | 2003-04-30 | 00:00:00 | 39,98 | 40,06 | 39,25 | 39,47 | 4.172.200 | | 2003-05-01 | 00:00:00 | 39,30 | 39,38 | 38,43 | 38,89 | 3.054.400 | | 2003-05-02 | 00:00:00 | 38,93 | 40,02 | 38,60 | 39,95 | 3.059.400 | | 2003-05-05 | 00:00:00 | 40,09 | 40,29 | 39,40 | 39,53 | 2.819.700 | | 2003-05-06 | 00:00:00 | 39,57 | 41,03 | 39,38 | 40,61 | 3.757.800 | | 2003-05-07 | 00:00:00 | 40,70 | 40,77 | 39,94 | 39,98 | 3.231.300 | | 2003-05-08 | 00:00:00 | 39,64 | 40,53 | 39,37 | 39,61 | 2.327.900 | | 2003-05-09 | 00:00:00 | 39,94 | 40,41 | 39,52 | 40,15 | 2.019.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
