(Login BolsaPT & Canal Forex) |
|
Best Buy Co. - [Ticker: BBY] | | Última Trade | 56,290 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | Variação | +0,310 (+0,550%) | Capitalização Bolsista | 0 | Bid / Ask | 56,280 x 900 - 56,290 x 700 | EPS | 0,00 | Abertura | 56,180 | PER | 0,00% | Máximo | 56,360 | Pagamento Dividendo | | Mínimo | 55,510 | Data Ex-Dividendo | | Fecho Anterior | 55,980 | Yield | | Volume | 1.740.613 | 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 BBY de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 46,50 | 47,00 | 46,17 | 46,50 | 3.481.000 | 2002-05-29 | 00:00:00 | 46,35 | 46,48 | 45,13 | 45,63 | 4.055.200 | 2002-05-30 | 00:00:00 | 45,30 | 45,47 | 44,63 | 45,05 | 3.491.000 | 2002-05-31 | 00:00:00 | 45,95 | 46,59 | 45,74 | 46,20 | 3.487.000 | 2002-06-03 | 00:00:00 | 45,75 | 46,00 | 44,25 | 44,25 | 3.770.700 | 2002-06-04 | 00:00:00 | 44,90 | 44,92 | 42,20 | 42,83 | 7.316.700 | 2002-06-05 | 00:00:00 | 43,10 | 44,55 | 43,10 | 44,06 | 6.774.200 | 2002-06-06 | 00:00:00 | 45,25 | 46,00 | 45,12 | 45,52 | 9.104.000 | 2002-06-07 | 00:00:00 | 44,05 | 45,44 | 43,80 | 45,39 | 6.500.100 | 2002-06-10 | 00:00:00 | 45,60 | 46,10 | 44,70 | 44,81 | 4.490.100 | 2002-06-11 | 00:00:00 | 44,95 | 45,82 | 43,30 | 43,69 | 4.700.700 | 2002-06-12 | 00:00:00 | 43,83 | 43,99 | 42,33 | 43,19 | 6.218.800 | 2002-06-13 | 00:00:00 | 43,25 | 43,25 | 41,50 | 41,67 | 8.160.300 | 2002-06-14 | 00:00:00 | 40,00 | 41,70 | 39,20 | 41,57 | 9.306.200 | 2002-06-17 | 00:00:00 | 41,57 | 42,30 | 40,75 | 42,26 | 6.590.100 | 2002-06-18 | 00:00:00 | 40,00 | 41,00 | 38,40 | 39,01 | 20.206.800 | 2002-06-19 | 00:00:00 | 38,95 | 39,84 | 38,28 | 38,75 | 10.766.800 | 2002-06-20 | 00:00:00 | 38,90 | 39,25 | 37,90 | 38,00 | 6.245.200 | 2002-06-21 | 00:00:00 | 37,55 | 38,50 | 36,60 | 36,73 | 5.809.600 | 2002-06-24 | 00:00:00 | 36,73 | 36,77 | 35,00 | 36,31 | 7.792.600 | 2002-06-25 | 00:00:00 | 36,80 | 37,09 | 34,24 | 34,42 | 8.725.600 | 2002-06-26 | 00:00:00 | 33,50 | 36,60 | 33,50 | 35,81 | 7.866.600 | 2002-06-27 | 00:00:00 | 35,81 | 37,18 | 35,77 | 37,15 | 7.039.000 | 2002-06-28 | 00:00:00 | 37,05 | 37,60 | 36,30 | 36,30 | 6.023.600 | 2002-07-01 | 00:00:00 | 36,42 | 37,00 | 36,01 | 36,14 | 3.701.200 | 2002-07-02 | 00:00:00 | 35,65 | 36,25 | 33,70 | 34,24 | 5.767.600 | 2002-07-03 | 00:00:00 | 33,20 | 35,10 | 32,50 | 34,83 | 6.117.800 | 2002-07-05 | 00:00:00 | 35,45 | 37,06 | 35,31 | 36,91 | 2.998.600 | 2002-07-08 | 00:00:00 | 36,91 | 37,28 | 35,84 | 36,08 | 4.231.600 | 2002-07-09 | 00:00:00 | 36,30 | 37,30 | 35,55 | 35,72 | 4.029.900 | 2002-07-10 | 00:00:00 | 35,52 | 36,75 | 34,91 | 35,10 | 6.222.600 | 2002-07-11 | 00:00:00 | 35,10 | 35,19 | 32,66 | 34,52 | 6.734.600 | 2002-07-12 | 00:00:00 | 34,40 | 34,50 | 32,80 | 33,14 | 5.154.600 | 2002-07-15 | 00:00:00 | 33,00 | 33,65 | 31,03 | 33,65 | 5.716.800 | 2002-07-16 | 00:00:00 | 32,80 | 33,79 | 32,31 | 33,50 | 6.668.700 | 2002-07-17 | 00:00:00 | 34,94 | 34,96 | 31,02 | 32,19 | 6.323.100 | 2002-07-18 | 00:00:00 | 31,82 | 33,39 | 31,82 | 32,05 | 4.716.300 | 2002-07-19 | 00:00:00 | 31,79 | 32,39 | 30,90 | 31,20 | 3.875.100 | 2002-07-22 | 00:00:00 | 30,15 | 31,28 | 28,80 | 29,35 | 6.345.300 | 2002-07-23 | 00:00:00 | 29,60 | 30,20 | 28,00 | 28,62 | 6.282.400 | 2002-07-24 | 00:00:00 | 25,25 | 31,42 | 25,25 | 31,30 | 13.033.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|