(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 | | 2000-10-17 | 00:00:00 | 23,00 | 23,12 | 21,38 | 21,62 | 2.992.000 | | 2000-10-18 | 00:00:00 | 21,34 | 22,50 | 20,88 | 21,19 | 3.641.300 | | 2000-10-19 | 00:00:00 | 22,12 | 23,88 | 22,00 | 23,75 | 3.970.000 | | 2000-10-20 | 00:00:00 | 23,75 | 24,75 | 22,88 | 23,06 | 4.373.600 | | 2000-10-23 | 00:00:00 | 23,19 | 24,94 | 23,12 | 24,56 | 4.355.000 | | 2000-10-24 | 00:00:00 | 23,19 | 24,75 | 23,12 | 24,25 | 3.064.300 | | 2000-10-25 | 00:00:00 | 24,12 | 24,44 | 23,27 | 23,44 | 3.392.700 | | 2000-10-26 | 00:00:00 | 23,50 | 24,44 | 23,50 | 24,06 | 2.538.300 | | 2000-10-27 | 00:00:00 | 23,94 | 24,62 | 23,75 | 24,00 | 1.898.600 | | 2000-10-30 | 00:00:00 | 23,94 | 24,31 | 23,81 | 24,12 | 2.444.800 | | 2000-10-31 | 00:00:00 | 24,25 | 27,31 | 24,25 | 25,81 | 4.560.700 | | 2000-11-01 | 00:00:00 | 25,88 | 26,81 | 25,75 | 26,44 | 4.042.400 | | 2000-11-02 | 00:00:00 | 25,94 | 26,12 | 25,00 | 26,00 | 4.866.700 | | 2000-11-03 | 00:00:00 | 25,78 | 26,06 | 23,88 | 24,12 | 4.048.900 | | 2000-11-06 | 00:00:00 | 24,38 | 25,12 | 24,38 | 24,56 | 1.659.800 | | 2000-11-07 | 00:00:00 | 24,38 | 25,25 | 24,00 | 24,69 | 1.932.700 | | 2000-11-08 | 00:00:00 | 25,12 | 25,50 | 24,19 | 24,81 | 2.314.700 | | 2000-11-09 | 00:00:00 | 24,56 | 24,62 | 23,00 | 23,56 | 3.041.000 | | 2000-11-10 | 00:00:00 | 23,56 | 23,81 | 22,50 | 22,69 | 1.936.200 | | 2000-11-13 | 00:00:00 | 22,31 | 24,69 | 22,00 | 24,00 | 2.560.100 | | 2000-11-14 | 00:00:00 | 23,69 | 24,62 | 23,62 | 24,50 | 2.540.900 | | 2000-11-15 | 00:00:00 | 24,38 | 24,44 | 23,25 | 23,94 | 2.939.900 | | 2000-11-16 | 00:00:00 | 23,38 | 23,69 | 22,81 | 22,94 | 2.454.000 | | 2000-11-17 | 00:00:00 | 23,00 | 24,00 | 22,88 | 23,56 | 4.586.200 | | 2000-11-20 | 00:00:00 | 23,31 | 23,94 | 23,06 | 23,44 | 3.109.400 | | 2000-11-21 | 00:00:00 | 23,38 | 23,50 | 20,88 | 21,06 | 5.780.100 | | 2000-11-22 | 00:00:00 | 20,31 | 21,38 | 20,25 | 20,44 | 3.345.000 | | 2000-11-24 | 00:00:00 | 21,12 | 21,50 | 20,62 | 21,38 | 1.170.700 | | 2000-11-27 | 00:00:00 | 21,81 | 22,38 | 21,25 | 21,31 | 2.564.600 | | 2000-11-28 | 00:00:00 | 21,25 | 22,06 | 21,19 | 21,47 | 2.673.200 | | 2000-11-29 | 00:00:00 | 21,47 | 21,75 | 20,75 | 21,50 | 2.687.100 | | 2000-11-30 | 00:00:00 | 21,19 | 21,44 | 19,38 | 20,81 | 4.148.300 | | 2000-12-01 | 00:00:00 | 21,12 | 21,94 | 20,00 | 20,38 | 4.120.900 | | 2000-12-04 | 00:00:00 | 20,31 | 20,62 | 19,06 | 20,56 | 6.505.500 | | 2000-12-05 | 00:00:00 | 20,75 | 23,81 | 20,69 | 23,62 | 7.885.400 | | 2000-12-06 | 00:00:00 | 23,41 | 23,44 | 21,50 | 21,62 | 6.492.200 | | 2000-12-07 | 00:00:00 | 21,31 | 21,88 | 21,06 | 21,69 | 2.439.900 | | 2000-12-08 | 00:00:00 | 22,09 | 23,00 | 21,25 | 22,75 | 2.858.100 | | 2000-12-11 | 00:00:00 | 22,81 | 22,81 | 21,00 | 21,44 | 4.440.600 | | 2000-12-12 | 00:00:00 | 21,75 | 22,94 | 21,75 | 22,44 | 4.817.100 | | 2000-12-13 | 00:00:00 | 22,75 | 22,94 | 21,62 | 21,69 | 2.295.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
