(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 | | 2014-10-21 | 00:00:00 | 32,42 | 32,85 | 32,26 | 32,60 | 3.238.600 | | 2014-10-22 | 00:00:00 | 32,80 | 33,50 | 32,71 | 32,84 | 5.729.700 | | 2014-10-23 | 00:00:00 | 33,14 | 33,49 | 32,92 | 33,12 | 5.842.500 | | 2014-10-24 | 00:00:00 | 33,37 | 33,49 | 32,67 | 33,11 | 3.795.400 | | 2014-10-27 | 00:00:00 | 32,96 | 33,17 | 32,53 | 32,99 | 2.888.000 | | 2014-10-28 | 00:00:00 | 33,03 | 33,07 | 32,38 | 32,66 | 4.416.800 | | 2014-10-29 | 00:00:00 | 32,70 | 32,79 | 32,11 | 32,35 | 2.967.500 | | 2014-10-30 | 00:00:00 | 32,10 | 33,75 | 31,94 | 33,62 | 4.943.500 | | 2014-10-31 | 00:00:00 | 34,30 | 34,68 | 33,94 | 34,14 | 6.809.900 | | 2014-11-04 | 00:00:00 | 34,38 | 34,64 | 33,99 | 34,36 | 2.875.200 | | 2014-11-05 | 00:00:00 | 34,63 | 34,86 | 34,01 | 34,64 | 4.166.700 | | 2014-11-10 | 00:00:00 | 35,06 | 35,65 | 34,57 | 34,71 | 3.860.500 | | 2014-11-11 | 00:00:00 | 34,88 | 35,19 | 34,60 | 34,83 | 3.705.100 | | 2014-11-12 | 00:00:00 | 34,84 | 35,50 | 34,58 | 35,20 | 3.494.600 | | 2014-11-21 | 00:00:00 | 38,67 | 38,82 | 37,98 | 38,03 | 8.816.500 | | 2014-11-24 | 00:00:00 | 38,28 | 39,02 | 38,02 | 38,90 | 7.393.100 | | 2014-11-25 | 00:00:00 | 39,00 | 39,42 | 38,38 | 38,41 | 7.597.000 | | 2014-11-26 | 00:00:00 | 38,41 | 38,78 | 38,38 | 38,75 | 5.010.900 | | 2014-11-28 | 00:00:00 | 39,06 | 39,79 | 38,47 | 39,41 | 7.155.400 | | 2014-12-01 | 00:00:00 | 38,87 | 39,01 | 36,86 | 37,26 | 10.433.000 | | 2014-12-09 | 00:00:00 | 35,85 | 36,56 | 35,45 | 36,47 | 4.435.200 | | 2014-12-10 | 00:00:00 | 36,36 | 36,91 | 35,96 | 36,00 | 4.705.400 | | 2014-12-15 | 00:00:00 | 37,10 | 37,42 | 36,54 | 36,91 | 4.230.200 | | 2014-12-18 | 00:00:00 | 37,97 | 38,87 | 37,83 | 38,48 | 5.846.000 | | 2014-12-19 | 00:00:00 | 38,59 | 39,10 | 38,28 | 39,01 | 6.666.100 | | 2014-12-26 | 00:00:00 | 39,24 | 39,57 | 39,10 | 39,14 | 2.646.300 | | 2014-12-29 | 00:00:00 | 38,87 | 39,25 | 38,23 | 39,08 | 4.966.200 | | 2014-12-30 | 00:00:00 | 39,38 | 39,69 | 39,05 | 39,38 | 3.421.800 | | 2014-12-31 | 00:00:00 | 39,34 | 39,61 | 38,96 | 38,98 | 2.830.700 | | 2015-01-02 | 00:00:00 | 39,17 | 39,32 | 38,17 | 38,79 | 3.857.500 | | 2015-01-05 | 00:00:00 | 38,55 | 38,71 | 37,73 | 37,79 | 4.834.600 | | 2015-01-08 | 00:00:00 | 38,99 | 39,27 | 38,70 | 39,11 | 8.457.400 | | 2015-01-09 | 00:00:00 | 38,92 | 38,92 | 37,51 | 38,06 | 5.858.800 | | 2015-01-13 | 00:00:00 | 39,82 | 39,95 | 38,57 | 39,10 | 8.646.600 | | 2015-01-14 | 00:00:00 | 38,69 | 40,00 | 38,60 | 39,91 | 11.226.600 | | 2015-01-15 | 00:00:00 | 35,13 | 35,65 | 33,17 | 34,30 | 40.590.100 | | 2015-01-16 | 00:00:00 | 34,39 | 35,03 | 33,43 | 34,99 | 10.156.600 | | 2015-01-21 | 00:00:00 | 33,90 | 34,40 | 33,66 | 34,10 | 7.000.400 | | 2015-01-26 | 00:00:00 | 35,01 | 35,89 | 34,85 | 35,83 | 4.526.300 | | 2015-01-27 | 00:00:00 | 35,26 | 35,70 | 35,06 | 35,40 | 3.781.100 | | 2015-01-28 | 00:00:00 | 35,65 | 36,07 | 35,13 | 35,13 | 5.412.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
