(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 | | 2001-04-10 | 00:00:00 | 28,63 | 29,10 | 27,40 | 27,66 | 5.397.300 | | 2001-04-11 | 00:00:00 | 27,77 | 27,80 | 26,30 | 27,28 | 3.479.900 | | 2001-04-12 | 00:00:00 | 26,63 | 28,00 | 26,35 | 27,11 | 2.406.800 | | 2001-04-16 | 00:00:00 | 27,17 | 27,73 | 26,55 | 27,29 | 3.226.100 | | 2001-04-17 | 00:00:00 | 26,97 | 27,98 | 26,75 | 27,66 | 3.874.500 | | 2001-04-18 | 00:00:00 | 28,00 | 29,85 | 27,15 | 29,12 | 6.234.400 | | 2001-04-19 | 00:00:00 | 28,90 | 29,21 | 27,69 | 28,74 | 3.959.800 | | 2001-04-20 | 00:00:00 | 28,12 | 28,57 | 27,60 | 28,41 | 2.072.800 | | 2001-04-23 | 00:00:00 | 28,78 | 29,00 | 28,45 | 28,73 | 2.400.900 | | 2001-04-24 | 00:00:00 | 28,67 | 28,70 | 27,25 | 27,67 | 2.809.700 | | 2001-04-25 | 00:00:00 | 28,07 | 29,00 | 28,05 | 28,74 | 2.616.600 | | 2001-04-26 | 00:00:00 | 28,81 | 28,84 | 27,38 | 27,43 | 5.347.900 | | 2001-04-27 | 00:00:00 | 27,76 | 28,09 | 27,50 | 28,07 | 3.209.600 | | 2001-04-30 | 00:00:00 | 28,27 | 28,70 | 28,13 | 28,32 | 2.896.300 | | 2001-05-01 | 00:00:00 | 28,16 | 28,50 | 27,97 | 28,50 | 2.934.900 | | 2001-05-02 | 00:00:00 | 28,66 | 28,72 | 27,90 | 27,99 | 3.042.000 | | 2001-05-03 | 00:00:00 | 27,89 | 27,89 | 26,58 | 27,28 | 3.627.200 | | 2001-05-04 | 00:00:00 | 26,85 | 26,90 | 25,90 | 26,71 | 3.756.000 | | 2001-05-07 | 00:00:00 | 26,64 | 27,05 | 25,52 | 26,05 | 4.165.200 | | 2001-05-08 | 00:00:00 | 27,10 | 27,11 | 26,10 | 26,74 | 2.937.300 | | 2001-05-09 | 00:00:00 | 26,71 | 26,75 | 25,60 | 26,07 | 2.584.200 | | 2001-05-10 | 00:00:00 | 26,30 | 27,00 | 26,25 | 26,72 | 2.887.500 | | 2001-05-11 | 00:00:00 | 26,90 | 27,52 | 26,84 | 26,92 | 2.393.900 | | 2001-05-14 | 00:00:00 | 26,96 | 27,99 | 26,78 | 27,71 | 2.325.300 | | 2001-05-15 | 00:00:00 | 27,74 | 28,12 | 27,64 | 27,74 | 2.335.400 | | 2001-05-16 | 00:00:00 | 27,68 | 29,50 | 27,45 | 29,09 | 5.454.200 | | 2001-05-17 | 00:00:00 | 28,98 | 30,40 | 28,85 | 30,34 | 4.349.400 | | 2001-05-18 | 00:00:00 | 30,01 | 30,30 | 29,24 | 30,09 | 3.386.100 | | 2001-05-21 | 00:00:00 | 30,02 | 31,77 | 29,81 | 31,73 | 3.086.800 | | 2001-05-22 | 00:00:00 | 31,90 | 31,90 | 31,03 | 31,40 | 2.981.900 | | 2001-05-23 | 00:00:00 | 31,19 | 31,20 | 29,55 | 29,96 | 3.565.900 | | 2001-05-24 | 00:00:00 | 30,05 | 30,55 | 29,90 | 30,42 | 2.638.300 | | 2001-05-25 | 00:00:00 | 30,28 | 31,15 | 30,10 | 31,14 | 2.210.000 | | 2001-05-29 | 00:00:00 | 31,18 | 31,23 | 29,57 | 29,62 | 2.606.100 | | 2001-05-30 | 00:00:00 | 29,27 | 30,10 | 28,97 | 29,67 | 2.680.500 | | 2001-05-31 | 00:00:00 | 29,95 | 30,45 | 29,55 | 29,57 | 1.989.300 | | 2001-06-01 | 00:00:00 | 29,90 | 30,76 | 29,25 | 30,64 | 2.239.400 | | 2001-06-04 | 00:00:00 | 30,97 | 31,10 | 30,20 | 30,44 | 1.615.000 | | 2001-06-05 | 00:00:00 | 30,43 | 31,60 | 30,43 | 31,37 | 1.911.500 | | 2001-06-06 | 00:00:00 | 31,36 | 31,36 | 29,25 | 30,36 | 3.889.200 | | 2001-06-07 | 00:00:00 | 29,44 | 30,80 | 29,41 | 30,70 | 2.724.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
