(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 23,30 | 24,80 | 23,30 | 24,15 | 9.870.900 | | 2002-09-20 | 00:00:00 | 24,25 | 24,59 | 23,82 | 24,00 | 4.603.200 | | 2002-09-23 | 00:00:00 | 23,55 | 23,95 | 22,91 | 23,18 | 4.014.000 | | 2002-09-24 | 00:00:00 | 22,65 | 23,89 | 22,53 | 23,27 | 3.646.400 | | 2002-09-25 | 00:00:00 | 23,70 | 24,39 | 23,25 | 24,30 | 4.229.400 | | 2002-09-26 | 00:00:00 | 24,50 | 25,53 | 24,50 | 25,10 | 4.846.600 | | 2002-09-27 | 00:00:00 | 25,10 | 25,10 | 23,60 | 23,74 | 4.425.800 | | 2002-09-30 | 00:00:00 | 23,00 | 23,00 | 22,10 | 22,31 | 7.284.600 | | 2002-10-01 | 00:00:00 | 22,50 | 22,76 | 20,72 | 22,00 | 9.956.800 | | 2002-10-02 | 00:00:00 | 22,00 | 22,48 | 21,05 | 21,18 | 5.270.400 | | 2002-10-03 | 00:00:00 | 21,12 | 21,76 | 20,51 | 21,26 | 5.331.300 | | 2002-10-04 | 00:00:00 | 21,59 | 21,61 | 19,39 | 20,96 | 12.196.600 | | 2002-10-07 | 00:00:00 | 20,90 | 20,90 | 19,10 | 19,25 | 8.978.100 | | 2002-10-08 | 00:00:00 | 19,80 | 21,00 | 18,75 | 20,23 | 11.512.200 | | 2002-10-09 | 00:00:00 | 19,40 | 19,50 | 17,85 | 17,98 | 11.426.600 | | 2002-10-10 | 00:00:00 | 18,00 | 18,65 | 16,99 | 18,31 | 13.788.300 | | 2002-10-11 | 00:00:00 | 19,40 | 19,98 | 18,69 | 19,68 | 8.244.800 | | 2002-10-14 | 00:00:00 | 19,68 | 20,45 | 19,55 | 20,25 | 5.802.400 | | 2002-10-15 | 00:00:00 | 22,00 | 22,19 | 21,49 | 21,79 | 10.243.500 | | 2002-10-16 | 00:00:00 | 21,80 | 21,80 | 18,00 | 19,36 | 14.935.500 | | 2002-10-17 | 00:00:00 | 20,05 | 21,02 | 19,86 | 20,02 | 12.933.000 | | 2002-10-18 | 00:00:00 | 20,00 | 20,98 | 19,65 | 20,88 | 6.251.200 | | 2002-10-21 | 00:00:00 | 20,78 | 21,27 | 20,00 | 21,18 | 5.899.200 | | 2002-10-22 | 00:00:00 | 20,55 | 21,77 | 20,47 | 20,97 | 5.098.800 | | 2002-10-23 | 00:00:00 | 20,80 | 21,81 | 20,68 | 21,81 | 3.856.200 | | 2002-10-24 | 00:00:00 | 22,00 | 22,86 | 21,50 | 21,74 | 6.318.200 | | 2002-10-25 | 00:00:00 | 21,66 | 22,78 | 21,40 | 22,78 | 5.903.100 | | 2002-10-28 | 00:00:00 | 23,70 | 23,74 | 22,08 | 22,17 | 6.343.500 | | 2002-10-29 | 00:00:00 | 22,02 | 22,69 | 21,01 | 22,58 | 6.753.400 | | 2002-10-30 | 00:00:00 | 22,33 | 22,39 | 21,38 | 21,76 | 8.086.000 | | 2002-10-31 | 00:00:00 | 21,69 | 21,89 | 20,50 | 20,61 | 11.809.200 | | 2002-11-01 | 00:00:00 | 20,50 | 20,61 | 19,50 | 19,73 | 15.284.200 | | 2002-11-04 | 00:00:00 | 20,48 | 20,98 | 19,85 | 20,16 | 9.614.000 | | 2002-11-05 | 00:00:00 | 19,04 | 19,49 | 18,37 | 19,44 | 14.430.900 | | 2002-11-06 | 00:00:00 | 19,55 | 20,21 | 19,26 | 19,70 | 8.135.200 | | 2002-11-07 | 00:00:00 | 19,57 | 19,58 | 18,80 | 18,87 | 7.127.700 | | 2002-11-08 | 00:00:00 | 18,97 | 19,12 | 18,10 | 18,49 | 7.609.600 | | 2002-11-11 | 00:00:00 | 18,15 | 18,35 | 17,56 | 17,68 | 10.848.200 | | 2002-11-12 | 00:00:00 | 17,98 | 19,35 | 17,87 | 18,36 | 9.834.300 | | 2002-11-13 | 00:00:00 | 18,50 | 19,60 | 18,28 | 19,05 | 9.787.500 | | 2002-11-14 | 00:00:00 | 20,25 | 20,63 | 20,00 | 20,39 | 9.152.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
