(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 | | 2000-12-13 | 00:00:00 | 22,75 | 22,94 | 21,62 | 21,69 | 2.295.500 | | 2000-12-14 | 00:00:00 | 22,28 | 23,44 | 20,31 | 20,50 | 5.000.500 | | 2000-12-15 | 00:00:00 | 20,12 | 20,88 | 19,81 | 20,17 | 8.404.100 | | 2000-12-18 | 00:00:00 | 20,25 | 22,00 | 20,25 | 21,88 | 4.690.900 | | 2000-12-19 | 00:00:00 | 22,00 | 22,75 | 20,75 | 21,19 | 4.517.600 | | 2000-12-20 | 00:00:00 | 20,88 | 22,69 | 20,62 | 22,44 | 4.948.900 | | 2000-12-21 | 00:00:00 | 22,56 | 23,12 | 22,12 | 22,75 | 3.757.200 | | 2000-12-22 | 00:00:00 | 23,00 | 23,88 | 22,38 | 23,25 | 3.127.300 | | 2000-12-26 | 00:00:00 | 23,38 | 23,69 | 22,06 | 23,19 | 2.009.900 | | 2000-12-27 | 00:00:00 | 22,62 | 24,00 | 22,56 | 23,75 | 3.369.800 | | 2000-12-28 | 00:00:00 | 23,81 | 24,88 | 23,69 | 24,50 | 2.419.600 | | 2000-12-29 | 00:00:00 | 24,50 | 24,88 | 22,38 | 22,38 | 2.190.200 | | 2001-01-02 | 00:00:00 | 22,12 | 22,38 | 20,75 | 21,31 | 5.586.500 | | 2001-01-03 | 00:00:00 | 21,31 | 24,88 | 20,00 | 24,81 | 5.985.000 | | 2001-01-04 | 00:00:00 | 23,88 | 24,88 | 22,50 | 24,00 | 7.120.700 | | 2001-01-05 | 00:00:00 | 24,12 | 24,25 | 23,00 | 23,31 | 5.147.900 | | 2001-01-08 | 00:00:00 | 23,38 | 23,69 | 22,75 | 23,12 | 3.121.000 | | 2001-01-09 | 00:00:00 | 23,00 | 23,19 | 21,88 | 22,25 | 5.083.900 | | 2001-01-10 | 00:00:00 | 22,17 | 23,12 | 21,38 | 22,88 | 2.899.400 | | 2001-01-11 | 00:00:00 | 22,88 | 23,62 | 22,50 | 23,62 | 6.979.300 | | 2001-01-12 | 00:00:00 | 23,62 | 24,12 | 22,50 | 22,69 | 6.654.700 | | 2001-01-16 | 00:00:00 | 22,91 | 24,50 | 22,75 | 24,31 | 2.988.800 | | 2001-01-17 | 00:00:00 | 24,50 | 25,19 | 24,44 | 24,94 | 3.802.100 | | 2001-01-18 | 00:00:00 | 24,97 | 25,00 | 23,44 | 23,62 | 2.748.900 | | 2001-01-19 | 00:00:00 | 22,75 | 23,75 | 22,25 | 23,25 | 4.933.500 | | 2001-01-22 | 00:00:00 | 23,00 | 24,12 | 22,94 | 23,56 | 3.846.200 | | 2001-01-23 | 00:00:00 | 23,69 | 23,88 | 20,00 | 23,69 | 3.341.400 | | 2001-01-24 | 00:00:00 | 23,72 | 23,75 | 22,69 | 23,00 | 2.685.700 | | 2001-01-25 | 00:00:00 | 23,16 | 23,75 | 23,00 | 23,50 | 3.701.000 | | 2001-01-26 | 00:00:00 | 23,62 | 25,25 | 23,38 | 24,06 | 3.621.900 | | 2001-01-29 | 00:00:00 | 24,31 | 25,12 | 23,62 | 25,06 | 5.089.800 | | 2001-01-30 | 00:00:00 | 25,00 | 25,81 | 24,19 | 25,31 | 5.225.800 | | 2001-01-31 | 00:00:00 | 25,44 | 27,56 | 25,44 | 26,56 | 9.033.600 | | 2001-02-01 | 00:00:00 | 26,69 | 27,25 | 25,56 | 25,94 | 3.607.100 | | 2001-02-02 | 00:00:00 | 26,12 | 26,81 | 25,88 | 26,56 | 2.954.800 | | 2001-02-05 | 00:00:00 | 26,06 | 26,62 | 26,06 | 26,44 | 2.642.400 | | 2001-02-06 | 00:00:00 | 26,53 | 27,12 | 26,44 | 27,00 | 2.702.300 | | 2001-02-07 | 00:00:00 | 26,91 | 27,19 | 26,50 | 27,00 | 3.747.100 | | 2001-02-08 | 00:00:00 | 27,22 | 27,50 | 25,62 | 26,31 | 3.745.800 | | 2001-02-09 | 00:00:00 | 26,12 | 26,88 | 25,25 | 25,31 | 1.788.900 | | 2001-02-12 | 00:00:00 | 25,50 | 26,95 | 25,44 | 26,94 | 1.905.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
