(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 25,25 | 31,42 | 25,25 | 31,30 | 13.033.500 | | 2002-07-25 | 00:00:00 | 31,30 | 31,30 | 28,69 | 29,83 | 6.707.600 | | 2002-07-26 | 00:00:00 | 29,80 | 30,10 | 27,90 | 29,16 | 6.937.600 | | 2002-07-29 | 00:00:00 | 30,10 | 32,37 | 29,86 | 32,35 | 7.648.200 | | 2002-07-30 | 00:00:00 | 32,35 | 34,21 | 31,84 | 33,43 | 7.698.600 | | 2002-07-31 | 00:00:00 | 33,25 | 33,25 | 31,75 | 32,90 | 8.152.600 | | 2002-08-01 | 00:00:00 | 32,55 | 32,64 | 30,90 | 31,00 | 4.233.600 | | 2002-08-02 | 00:00:00 | 30,95 | 30,95 | 28,30 | 28,90 | 8.578.600 | | 2002-08-05 | 00:00:00 | 28,80 | 29,41 | 28,25 | 28,32 | 4.540.800 | | 2002-08-06 | 00:00:00 | 28,95 | 30,36 | 28,88 | 30,00 | 5.964.800 | | 2002-08-07 | 00:00:00 | 30,97 | 31,34 | 29,39 | 30,80 | 5.605.500 | | 2002-08-08 | 00:00:00 | 30,80 | 30,80 | 18,50 | 19,55 | 64.862.000 | | 2002-08-09 | 00:00:00 | 20,25 | 21,45 | 19,85 | 21,26 | 32.873.100 | | 2002-08-12 | 00:00:00 | 21,26 | 22,79 | 21,04 | 22,51 | 14.285.100 | | 2002-08-13 | 00:00:00 | 22,84 | 24,50 | 22,15 | 22,23 | 15.335.100 | | 2002-08-14 | 00:00:00 | 22,35 | 23,20 | 22,35 | 23,03 | 11.035.600 | | 2002-08-15 | 00:00:00 | 23,10 | 23,82 | 22,94 | 23,21 | 9.955.400 | | 2002-08-16 | 00:00:00 | 23,23 | 23,85 | 22,40 | 23,45 | 6.934.200 | | 2002-08-19 | 00:00:00 | 23,55 | 24,42 | 23,46 | 24,01 | 6.254.100 | | 2002-08-20 | 00:00:00 | 23,93 | 24,08 | 23,40 | 23,86 | 4.399.600 | | 2002-08-21 | 00:00:00 | 22,51 | 23,43 | 22,30 | 23,10 | 14.598.400 | | 2002-08-22 | 00:00:00 | 23,30 | 23,82 | 22,84 | 23,64 | 6.130.200 | | 2002-08-23 | 00:00:00 | 23,42 | 23,50 | 23,01 | 23,05 | 4.610.800 | | 2002-08-26 | 00:00:00 | 23,19 | 23,28 | 22,50 | 22,83 | 5.074.800 | | 2002-08-27 | 00:00:00 | 22,85 | 22,98 | 21,77 | 21,90 | 9.720.900 | | 2002-08-28 | 00:00:00 | 21,05 | 21,09 | 19,98 | 20,40 | 13.507.400 | | 2002-08-29 | 00:00:00 | 20,11 | 21,10 | 20,00 | 21,00 | 7.883.200 | | 2002-08-30 | 00:00:00 | 20,97 | 21,60 | 20,85 | 21,20 | 4.571.000 | | 2002-09-03 | 00:00:00 | 20,65 | 20,91 | 20,30 | 20,51 | 7.542.300 | | 2002-09-04 | 00:00:00 | 20,70 | 20,77 | 20,11 | 20,40 | 6.293.400 | | 2002-09-05 | 00:00:00 | 20,40 | 22,55 | 20,20 | 22,00 | 14.885.600 | | 2002-09-06 | 00:00:00 | 22,90 | 24,05 | 22,50 | 24,00 | 12.977.200 | | 2002-09-09 | 00:00:00 | 23,95 | 24,40 | 23,10 | 24,25 | 6.538.400 | | 2002-09-10 | 00:00:00 | 24,35 | 24,85 | 24,21 | 24,44 | 5.503.600 | | 2002-09-11 | 00:00:00 | 25,00 | 25,09 | 24,79 | 24,83 | 3.451.800 | | 2002-09-12 | 00:00:00 | 24,76 | 24,77 | 24,20 | 24,50 | 5.324.600 | | 2002-09-13 | 00:00:00 | 23,53 | 24,24 | 23,51 | 24,16 | 5.240.700 | | 2002-09-16 | 00:00:00 | 24,16 | 24,47 | 23,54 | 24,09 | 6.145.000 | | 2002-09-17 | 00:00:00 | 25,00 | 26,60 | 25,00 | 25,46 | 16.527.000 | | 2002-09-18 | 00:00:00 | 24,70 | 24,95 | 23,74 | 24,00 | 10.021.400 | | 2002-09-19 | 00:00:00 | 23,30 | 24,80 | 23,30 | 24,15 | 9.870.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
