(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 2024-05-15 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 50,28 | 51,17 | 50,26 | 51,01 | 5.759.000 | | 2005-04-07 | 00:00:00 | 50,86 | 51,25 | 50,30 | 51,14 | 5.741.400 | | 2005-04-08 | 00:00:00 | 51,20 | 51,35 | 50,32 | 50,43 | 3.206.000 | | 2005-04-11 | 00:00:00 | 50,44 | 51,23 | 50,39 | 51,04 | 3.709.000 | | 2005-04-12 | 00:00:00 | 50,83 | 51,81 | 50,38 | 51,52 | 5.019.600 | | 2005-04-13 | 00:00:00 | 51,21 | 51,51 | 50,68 | 50,85 | 3.953.700 | | 2005-04-14 | 00:00:00 | 49,55 | 50,15 | 49,50 | 49,58 | 5.423.800 | | 2005-04-15 | 00:00:00 | 49,28 | 49,45 | 48,29 | 48,70 | 7.674.400 | | 2005-04-18 | 00:00:00 | 48,45 | 49,35 | 47,90 | 49,19 | 6.077.400 | | 2005-04-19 | 00:00:00 | 49,19 | 49,40 | 48,53 | 49,20 | 4.299.600 | | 2005-04-20 | 00:00:00 | 49,19 | 49,38 | 48,41 | 48,47 | 3.583.500 | | 2005-04-21 | 00:00:00 | 49,15 | 49,29 | 48,52 | 48,97 | 3.906.900 | | 2005-04-22 | 00:00:00 | 48,97 | 49,35 | 48,39 | 48,68 | 4.091.600 | | 2005-04-25 | 00:00:00 | 48,85 | 49,73 | 48,66 | 49,37 | 2.799.600 | | 2005-04-26 | 00:00:00 | 49,04 | 49,64 | 48,98 | 49,20 | 4.478.600 | | 2005-04-27 | 00:00:00 | 50,11 | 50,75 | 49,61 | 50,22 | 6.690.300 | | 2005-04-28 | 00:00:00 | 50,22 | 51,10 | 49,16 | 49,55 | 5.012.200 | | 2005-04-29 | 00:00:00 | 50,95 | 51,35 | 49,50 | 50,34 | 5.498.200 | | 2005-05-02 | 00:00:00 | 50,59 | 51,20 | 50,19 | 50,46 | 2.809.500 | | 2005-05-03 | 00:00:00 | 50,52 | 50,90 | 50,20 | 50,70 | 2.750.100 | | 2005-05-04 | 00:00:00 | 50,77 | 51,56 | 50,31 | 51,42 | 4.501.400 | | 2005-05-05 | 00:00:00 | 51,55 | 52,24 | 51,35 | 51,53 | 3.537.900 | | 2005-05-06 | 00:00:00 | 51,70 | 51,99 | 51,47 | 51,53 | 3.309.900 | | 2005-05-09 | 00:00:00 | 51,44 | 52,03 | 51,13 | 52,03 | 3.451.800 | | 2005-05-10 | 00:00:00 | 51,57 | 52,50 | 51,48 | 52,07 | 3.292.800 | | 2005-05-11 | 00:00:00 | 52,07 | 52,29 | 51,35 | 51,88 | 3.867.300 | | 2005-05-12 | 00:00:00 | 51,89 | 52,17 | 50,68 | 50,73 | 5.867.200 | | 2005-05-13 | 00:00:00 | 50,73 | 50,74 | 49,65 | 50,10 | 5.138.000 | | 2005-05-16 | 00:00:00 | 50,10 | 51,75 | 50,00 | 51,71 | 2.966.200 | | 2005-05-17 | 00:00:00 | 51,38 | 53,21 | 51,35 | 53,11 | 4.737.300 | | 2005-05-18 | 00:00:00 | 53,90 | 54,99 | 53,82 | 54,50 | 8.649.000 | | 2005-05-19 | 00:00:00 | 54,50 | 54,74 | 53,90 | 54,19 | 4.484.600 | | 2005-05-20 | 00:00:00 | 54,37 | 54,85 | 54,01 | 54,36 | 2.257.500 | | 2005-05-23 | 00:00:00 | 54,35 | 55,12 | 54,20 | 54,78 | 2.096.800 | | 2005-05-24 | 00:00:00 | 54,44 | 54,90 | 54,37 | 54,60 | 2.154.600 | | 2005-05-25 | 00:00:00 | 54,60 | 54,80 | 54,02 | 54,15 | 1.478.600 | | 2005-05-26 | 00:00:00 | 54,31 | 55,18 | 54,25 | 54,87 | 2.178.800 | | 2005-05-27 | 00:00:00 | 54,83 | 55,10 | 54,74 | 54,85 | 1.391.700 | | 2005-05-31 | 00:00:00 | 54,85 | 54,85 | 54,30 | 54,43 | 1.643.200 | | 2005-06-01 | 00:00:00 | 56,00 | 56,48 | 55,70 | 56,30 | 6.060.900 | | 2005-06-02 | 00:00:00 | 56,80 | 57,53 | 56,58 | 57,21 | 5.173.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
