(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 27,60 | 28,72 | 27,60 | 28,72 | 5.236.400 | | 2003-03-14 | 00:00:00 | 28,72 | 29,00 | 28,16 | 28,36 | 4.814.000 | | 2003-03-17 | 00:00:00 | 28,20 | 30,00 | 27,92 | 29,87 | 6.575.200 | | 2003-03-18 | 00:00:00 | 30,35 | 31,10 | 29,87 | 30,50 | 8.525.200 | | 2003-03-19 | 00:00:00 | 30,72 | 30,90 | 29,40 | 30,26 | 6.301.500 | | 2003-03-20 | 00:00:00 | 29,95 | 30,24 | 28,92 | 29,89 | 7.567.800 | | 2003-03-21 | 00:00:00 | 30,34 | 31,23 | 29,85 | 31,14 | 7.316.400 | | 2003-03-24 | 00:00:00 | 29,65 | 30,14 | 28,87 | 29,05 | 6.588.000 | | 2003-03-25 | 00:00:00 | 29,06 | 30,65 | 29,06 | 30,37 | 6.816.900 | | 2003-03-26 | 00:00:00 | 30,04 | 30,05 | 29,12 | 29,43 | 6.825.000 | | 2003-03-27 | 00:00:00 | 28,97 | 28,98 | 28,01 | 28,20 | 8.682.600 | | 2003-03-28 | 00:00:00 | 28,20 | 28,20 | 26,75 | 26,90 | 9.046.800 | | 2003-03-31 | 00:00:00 | 26,09 | 27,51 | 26,09 | 26,97 | 9.411.600 | | 2003-04-01 | 00:00:00 | 26,07 | 27,84 | 25,55 | 27,35 | 15.431.200 | | 2003-04-02 | 00:00:00 | 27,35 | 29,04 | 27,35 | 28,67 | 8.356.000 | | 2003-04-03 | 00:00:00 | 29,24 | 29,99 | 28,78 | 29,69 | 7.317.200 | | 2003-04-04 | 00:00:00 | 29,85 | 29,99 | 29,05 | 29,57 | 3.609.400 | | 2003-04-07 | 00:00:00 | 30,95 | 30,95 | 29,62 | 29,71 | 5.750.000 | | 2003-04-08 | 00:00:00 | 29,71 | 30,39 | 29,31 | 29,98 | 4.929.200 | | 2003-04-09 | 00:00:00 | 30,05 | 30,36 | 29,54 | 29,58 | 4.095.600 | | 2003-04-10 | 00:00:00 | 29,59 | 30,32 | 29,30 | 30,18 | 4.763.600 | | 2003-04-11 | 00:00:00 | 30,50 | 30,95 | 30,03 | 30,06 | 4.296.400 | | 2003-04-14 | 00:00:00 | 30,00 | 31,13 | 29,86 | 30,98 | 7.031.800 | | 2003-04-15 | 00:00:00 | 30,85 | 31,78 | 30,70 | 31,51 | 5.124.200 | | 2003-04-16 | 00:00:00 | 31,55 | 31,95 | 30,70 | 30,79 | 4.542.200 | | 2003-04-17 | 00:00:00 | 31,05 | 32,50 | 30,91 | 32,34 | 6.420.400 | | 2003-04-21 | 00:00:00 | 32,44 | 32,68 | 31,96 | 32,03 | 3.081.900 | | 2003-04-22 | 00:00:00 | 32,40 | 34,22 | 32,18 | 33,94 | 8.317.500 | | 2003-04-23 | 00:00:00 | 33,94 | 34,45 | 33,45 | 33,60 | 8.723.600 | | 2003-04-24 | 00:00:00 | 33,50 | 33,90 | 33,34 | 33,87 | 5.965.500 | | 2003-04-25 | 00:00:00 | 33,45 | 33,57 | 32,52 | 32,80 | 4.790.100 | | 2003-04-28 | 00:00:00 | 33,01 | 34,26 | 32,98 | 33,75 | 5.831.400 | | 2003-04-29 | 00:00:00 | 34,00 | 35,00 | 34,00 | 34,40 | 7.076.100 | | 2003-04-30 | 00:00:00 | 34,32 | 34,76 | 34,04 | 34,58 | 5.698.400 | | 2003-05-01 | 00:00:00 | 34,58 | 34,58 | 33,30 | 33,76 | 5.158.200 | | 2003-05-02 | 00:00:00 | 33,30 | 34,48 | 33,30 | 34,24 | 4.807.800 | | 2003-05-05 | 00:00:00 | 35,34 | 35,34 | 34,20 | 34,76 | 4.041.300 | | 2003-05-06 | 00:00:00 | 34,85 | 35,94 | 34,82 | 35,40 | 4.946.400 | | 2003-05-07 | 00:00:00 | 35,25 | 35,87 | 34,91 | 35,48 | 4.063.000 | | 2003-05-08 | 00:00:00 | 34,77 | 35,80 | 34,77 | 35,40 | 3.461.200 | | 2003-05-09 | 00:00:00 | 35,45 | 35,88 | 35,35 | 35,85 | 3.972.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
