(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-01-17 | 00:00:00 | 14,76 | 14,96 | 14,54 | 14,62 | 8.322.800 | | 2013-01-18 | 00:00:00 | 14,71 | 14,93 | 14,57 | 14,88 | 6.261.700 | | 2013-01-22 | 00:00:00 | 14,88 | 15,77 | 14,75 | 15,39 | 13.799.100 | | 2013-01-23 | 00:00:00 | 15,29 | 15,73 | 15,13 | 15,40 | 12.233.300 | | 2013-01-24 | 00:00:00 | 15,27 | 15,51 | 15,26 | 15,34 | 7.004.300 | | 2013-01-28 | 00:00:00 | 16,18 | 16,36 | 15,93 | 16,06 | 10.581.100 | | 2013-02-05 | 00:00:00 | 15,96 | 16,17 | 15,45 | 15,93 | 5.346.100 | | 2013-02-06 | 00:00:00 | 15,79 | 15,91 | 15,62 | 15,91 | 4.596.700 | | 2013-02-15 | 00:00:00 | 15,93 | 16,89 | 15,92 | 16,87 | 18.403.300 | | 2013-02-20 | 00:00:00 | 17,66 | 17,70 | 16,89 | 17,25 | 7.948.000 | | 2013-02-21 | 00:00:00 | 17,17 | 17,50 | 16,90 | 17,41 | 8.612.700 | | 2013-02-25 | 00:00:00 | 17,06 | 17,34 | 16,84 | 17,00 | 8.510.600 | | 2013-02-27 | 00:00:00 | 16,30 | 16,64 | 16,25 | 16,60 | 4.565.300 | | 2013-02-28 | 00:00:00 | 16,95 | 16,95 | 15,75 | 16,41 | 12.796.700 | | 2013-03-01 | 00:00:00 | 17,38 | 17,46 | 16,12 | 17,16 | 32.701.900 | | 2013-03-06 | 00:00:00 | 19,29 | 19,50 | 17,79 | 18,75 | 26.687.200 | | 2013-03-07 | 00:00:00 | 18,84 | 19,33 | 18,56 | 19,26 | 10.549.500 | | 2013-03-08 | 00:00:00 | 19,43 | 20,61 | 19,21 | 20,17 | 22.784.100 | | 2013-03-15 | 00:00:00 | 21,61 | 21,80 | 21,14 | 21,45 | 12.084.900 | | 2013-03-19 | 00:00:00 | 21,90 | 22,35 | 21,76 | 22,25 | 11.293.400 | | 2013-03-20 | 00:00:00 | 22,57 | 23,46 | 22,52 | 23,07 | 16.460.900 | | 2013-03-21 | 00:00:00 | 22,94 | 23,35 | 22,36 | 22,46 | 15.834.400 | | 2013-03-22 | 00:00:00 | 22,58 | 22,98 | 21,83 | 22,78 | 15.670.600 | | 2013-03-28 | 00:00:00 | 22,18 | 22,53 | 22,00 | 22,15 | 8.861.600 | | 2013-04-02 | 00:00:00 | 21,75 | 22,20 | 21,57 | 21,64 | 7.679.200 | | 2013-04-03 | 00:00:00 | 21,73 | 22,08 | 21,47 | 21,65 | 7.599.400 | | 2013-04-08 | 00:00:00 | 25,50 | 26,29 | 24,75 | 25,96 | 31.696.800 | | 2013-04-09 | 00:00:00 | 25,66 | 26,09 | 25,31 | 25,74 | 12.262.700 | | 2013-04-10 | 00:00:00 | 25,76 | 25,76 | 24,40 | 24,82 | 14.277.700 | | 2013-04-15 | 00:00:00 | 23,91 | 24,27 | 22,55 | 22,94 | 11.306.700 | | 2013-04-17 | 00:00:00 | 23,40 | 23,67 | 23,06 | 23,38 | 6.153.700 | | 2013-04-18 | 00:00:00 | 23,50 | 23,71 | 22,78 | 22,97 | 6.092.400 | | 2013-04-22 | 00:00:00 | 23,14 | 23,94 | 22,87 | 23,68 | 5.293.600 | | 2013-04-25 | 00:00:00 | 23,78 | 24,37 | 23,70 | 24,14 | 5.284.800 | | 2013-04-26 | 00:00:00 | 24,04 | 24,21 | 23,40 | 23,50 | 4.644.100 | | 2013-04-30 | 00:00:00 | 25,71 | 26,92 | 25,65 | 25,99 | 23.284.900 | | 2013-05-01 | 00:00:00 | 25,69 | 26,44 | 25,44 | 25,90 | 7.446.000 | | 2013-05-06 | 00:00:00 | 26,47 | 26,59 | 25,90 | 26,34 | 4.664.300 | | 2013-05-28 | 00:00:00 | 26,27 | 26,78 | 26,22 | 26,73 | 7.288.500 | | 2013-06-03 | 00:00:00 | 28,23 | 28,37 | 26,85 | 27,36 | 10.415.800 | | 2013-06-06 | 00:00:00 | 27,02 | 27,71 | 26,82 | 27,68 | 4.857.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
