(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 | | 2015-11-11 | 00:00:00 | 34,68 | 34,78 | 34,21 | 34,35 | 5.831.800 | | 2015-11-12 | 00:00:00 | 34,25 | 34,53 | 33,78 | 33,99 | 5.589.300 | | 2015-11-13 | 00:00:00 | 33,17 | 33,75 | 31,54 | 32,04 | 11.766.100 | | 2015-11-19 | 00:00:00 | 29,21 | 31,33 | 28,65 | 30,67 | 21.664.100 | | 2015-11-20 | 00:00:00 | 31,06 | 31,10 | 29,80 | 30,51 | 8.998.600 | | 2015-11-23 | 00:00:00 | 30,46 | 30,90 | 30,35 | 30,78 | 5.649.700 | | 2015-11-24 | 00:00:00 | 30,27 | 31,82 | 30,10 | 31,53 | 6.757.300 | | 2015-11-25 | 00:00:00 | 31,53 | 32,22 | 31,44 | 31,95 | 5.384.300 | | 2015-11-27 | 00:00:00 | 32,09 | 32,16 | 31,45 | 31,48 | 2.834.300 | | 2015-11-30 | 00:00:00 | 31,73 | 32,32 | 31,50 | 31,78 | 5.947.800 | | 2015-12-03 | 00:00:00 | 30,90 | 31,49 | 30,19 | 31,30 | 9.806.800 | | 2015-12-04 | 00:00:00 | 31,47 | 31,51 | 30,89 | 31,02 | 6.539.000 | | 2015-12-07 | 00:00:00 | 31,00 | 31,15 | 30,36 | 30,91 | 4.343.200 | | 2015-12-08 | 00:00:00 | 30,48 | 31,36 | 30,35 | 30,86 | 3.446.600 | | 2015-12-09 | 00:00:00 | 30,58 | 31,46 | 30,29 | 30,52 | 4.140.300 | | 2015-12-10 | 00:00:00 | 30,56 | 30,85 | 30,23 | 30,32 | 3.617.400 | | 2015-12-11 | 00:00:00 | 29,98 | 30,30 | 29,70 | 29,79 | 4.473.800 | | 2015-12-15 | 00:00:00 | 30,11 | 30,42 | 29,80 | 30,04 | 3.993.700 | | 2015-12-16 | 00:00:00 | 30,11 | 30,79 | 30,04 | 30,70 | 4.285.700 | | 2015-12-21 | 00:00:00 | 29,09 | 29,45 | 28,88 | 29,15 | 3.343.000 | | 2015-12-22 | 00:00:00 | 29,36 | 30,43 | 29,30 | 30,16 | 4.542.900 | | 2015-12-23 | 00:00:00 | 30,27 | 30,87 | 30,00 | 30,60 | 4.454.400 | | 2015-12-31 | 00:00:00 | 30,43 | 30,74 | 30,25 | 30,45 | 2.867.600 | | 2016-01-07 | 00:00:00 | 29,56 | 30,67 | 29,38 | 30,23 | 5.958.600 | | 2016-01-08 | 00:00:00 | 29,74 | 29,78 | 28,64 | 28,95 | 7.061.000 | | 2016-01-12 | 00:00:00 | 29,61 | 30,33 | 29,39 | 30,13 | 4.747.200 | | 2016-01-13 | 00:00:00 | 30,15 | 30,32 | 29,09 | 29,26 | 5.999.700 | | 2016-01-14 | 00:00:00 | 27,08 | 27,24 | 25,61 | 26,43 | 20.079.900 | | 2016-01-15 | 00:00:00 | 25,35 | 27,36 | 25,31 | 27,11 | 14.996.800 | | 2016-01-28 | 00:00:00 | 27,34 | 27,56 | 26,90 | 26,97 | 5.482.900 | | 2016-01-29 | 00:00:00 | 27,20 | 28,14 | 27,17 | 27,93 | 5.768.900 | | 2016-02-01 | 00:00:00 | 27,84 | 28,70 | 27,66 | 28,57 | 4.606.800 | | 2016-02-02 | 00:00:00 | 28,43 | 28,64 | 27,92 | 28,31 | 3.986.100 | | 2016-02-03 | 00:00:00 | 28,29 | 28,45 | 27,51 | 28,33 | 3.926.200 | | 2016-02-05 | 00:00:00 | 28,28 | 28,66 | 27,77 | 28,20 | 4.402.400 | | 2016-02-11 | 00:00:00 | 26,97 | 27,40 | 26,72 | 26,93 | 6.627.500 | | 2016-02-12 | 00:00:00 | 26,40 | 28,19 | 26,10 | 28,12 | 6.491.300 | | 2016-02-23 | 00:00:00 | 30,97 | 31,45 | 30,67 | 30,92 | 5.147.500 | | 2016-02-24 | 00:00:00 | 30,27 | 31,59 | 29,39 | 31,47 | 8.060.900 | | 2016-03-01 | 00:00:00 | 32,75 | 33,07 | 32,34 | 33,04 | 4.930.200 | | 2016-03-02 | 00:00:00 | 33,06 | 33,24 | 32,44 | 33,10 | 4.216.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
