(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 25,50 | 26,95 | 25,44 | 26,94 | 1.905.700 | | 2001-02-13 | 00:00:00 | 26,94 | 27,25 | 26,31 | 26,50 | 2.274.600 | | 2001-02-14 | 00:00:00 | 26,25 | 27,12 | 25,81 | 27,06 | 2.713.700 | | 2001-02-15 | 00:00:00 | 27,06 | 27,12 | 26,44 | 26,81 | 2.639.600 | | 2001-02-16 | 00:00:00 | 26,06 | 26,88 | 25,94 | 26,12 | 2.631.400 | | 2001-02-20 | 00:00:00 | 26,50 | 27,81 | 25,75 | 25,88 | 5.682.200 | | 2001-02-21 | 00:00:00 | 25,62 | 26,12 | 23,88 | 24,00 | 4.518.700 | | 2001-02-22 | 00:00:00 | 24,38 | 25,38 | 24,00 | 24,62 | 3.027.200 | | 2001-02-23 | 00:00:00 | 24,81 | 25,88 | 24,62 | 25,81 | 3.365.100 | | 2001-02-26 | 00:00:00 | 26,00 | 26,75 | 25,88 | 26,75 | 3.767.300 | | 2001-02-27 | 00:00:00 | 26,72 | 27,00 | 25,25 | 25,38 | 3.760.100 | | 2001-02-28 | 00:00:00 | 25,81 | 25,81 | 24,25 | 24,62 | 5.025.000 | | 2001-03-01 | 00:00:00 | 24,62 | 25,38 | 23,56 | 25,06 | 4.552.600 | | 2001-03-02 | 00:00:00 | 25,19 | 25,88 | 24,19 | 24,69 | 2.759.700 | | 2001-03-05 | 00:00:00 | 24,94 | 25,50 | 24,12 | 24,69 | 2.434.700 | | 2001-03-06 | 00:00:00 | 25,69 | 25,75 | 24,88 | 25,19 | 1.799.500 | | 2001-03-07 | 00:00:00 | 25,50 | 26,88 | 25,38 | 26,69 | 3.831.200 | | 2001-03-08 | 00:00:00 | 27,00 | 28,38 | 26,56 | 28,00 | 4.434.200 | | 2001-03-09 | 00:00:00 | 28,09 | 29,06 | 27,38 | 28,44 | 4.432.300 | | 2001-03-12 | 00:00:00 | 28,38 | 28,44 | 26,62 | 26,88 | 3.736.500 | | 2001-03-13 | 00:00:00 | 27,38 | 28,25 | 27,00 | 27,81 | 4.387.300 | | 2001-03-14 | 00:00:00 | 27,06 | 27,50 | 26,31 | 27,00 | 4.730.600 | | 2001-03-15 | 00:00:00 | 27,00 | 27,25 | 26,12 | 26,44 | 2.931.200 | | 2001-03-16 | 00:00:00 | 25,38 | 26,50 | 25,00 | 26,25 | 4.587.100 | | 2001-03-19 | 00:00:00 | 26,44 | 27,38 | 25,94 | 27,19 | 2.816.100 | | 2001-03-20 | 00:00:00 | 27,31 | 27,50 | 25,38 | 25,50 | 5.967.800 | | 2001-03-21 | 00:00:00 | 25,62 | 25,69 | 23,44 | 23,56 | 6.611.100 | | 2001-03-22 | 00:00:00 | 23,69 | 24,00 | 22,50 | 23,61 | 4.932.200 | | 2001-03-23 | 00:00:00 | 24,50 | 24,73 | 23,62 | 24,62 | 3.095.200 | | 2001-03-26 | 00:00:00 | 25,34 | 25,88 | 22,75 | 23,62 | 3.079.200 | | 2001-03-27 | 00:00:00 | 23,94 | 25,50 | 23,88 | 24,50 | 4.009.300 | | 2001-03-28 | 00:00:00 | 24,75 | 24,94 | 23,50 | 24,75 | 3.044.400 | | 2001-03-29 | 00:00:00 | 24,19 | 24,31 | 23,12 | 23,19 | 3.828.800 | | 2001-03-30 | 00:00:00 | 23,44 | 25,00 | 22,56 | 24,56 | 3.186.500 | | 2001-04-02 | 00:00:00 | 24,44 | 25,06 | 24,00 | 24,69 | 3.049.400 | | 2001-04-03 | 00:00:00 | 24,94 | 25,44 | 23,75 | 24,06 | 3.239.600 | | 2001-04-04 | 00:00:00 | 23,97 | 25,31 | 23,50 | 24,62 | 4.701.400 | | 2001-04-05 | 00:00:00 | 26,88 | 27,31 | 26,12 | 26,94 | 8.374.100 | | 2001-04-06 | 00:00:00 | 26,44 | 27,56 | 25,88 | 26,81 | 6.197.900 | | 2001-04-09 | 00:00:00 | 27,25 | 28,37 | 27,15 | 28,37 | 4.535.900 | | 2001-04-10 | 00:00:00 | 28,63 | 29,10 | 27,40 | 27,66 | 5.397.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
