(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 | | 2016-10-14 | 00:00:00 | 39,82 | 40,21 | 39,29 | 39,31 | 4.650.100 | | 2016-10-17 | 00:00:00 | 39,16 | 40,10 | 38,72 | 39,47 | 5.254.800 | | 2016-10-18 | 00:00:00 | 39,77 | 39,94 | 39,35 | 39,42 | 3.410.400 | | 2016-10-19 | 00:00:00 | 39,62 | 39,65 | 39,00 | 39,55 | 3.592.000 | | 2016-10-27 | 00:00:00 | 39,40 | 39,41 | 38,36 | 38,48 | 3.697.600 | | 2016-10-28 | 00:00:00 | 38,44 | 39,30 | 38,44 | 38,78 | 3.977.300 | | 2016-10-31 | 00:00:00 | 38,78 | 39,21 | 38,67 | 38,91 | 2.890.800 | | 2016-11-07 | 00:00:00 | 38,71 | 39,18 | 38,70 | 39,07 | 3.406.600 | | 2016-11-08 | 00:00:00 | 37,87 | 38,44 | 37,87 | 37,99 | 6.102.400 | | 2016-11-11 | 00:00:00 | 38,69 | 39,07 | 37,65 | 38,36 | 14.521.700 | | 2016-11-16 | 00:00:00 | 39,75 | 40,60 | 39,43 | 40,45 | 11.809.900 | | 2016-11-17 | 00:00:00 | 42,89 | 46,72 | 42,55 | 45,99 | 25.391.200 | | 2016-11-18 | 00:00:00 | 45,68 | 45,68 | 44,67 | 44,79 | 12.746.200 | | 2016-11-21 | 00:00:00 | 44,84 | 46,14 | 44,83 | 45,65 | 7.376.800 | | 2016-12-05 | 00:00:00 | 46,06 | 47,71 | 46,06 | 46,82 | 8.517.000 | | 2016-12-06 | 00:00:00 | 46,54 | 47,09 | 46,54 | 46,93 | 5.159.200 | | 2016-12-07 | 00:00:00 | 47,36 | 48,57 | 47,36 | 48,52 | 5.955.800 | | 2016-12-13 | 00:00:00 | 48,80 | 49,01 | 48,24 | 48,66 | 3.726.900 | | 2016-12-14 | 00:00:00 | 48,88 | 49,07 | 48,18 | 48,21 | 4.059.000 | | 2016-12-15 | 00:00:00 | 48,30 | 48,63 | 48,08 | 48,16 | 4.691.800 | | 2016-12-16 | 00:00:00 | 48,01 | 48,11 | 46,95 | 47,00 | 9.671.800 | | 2016-12-19 | 00:00:00 | 47,22 | 47,57 | 46,39 | 46,56 | 5.650.600 | | 2016-12-20 | 00:00:00 | 46,64 | 47,53 | 46,63 | 47,26 | 4.248.900 | | 2016-12-21 | 00:00:00 | 46,90 | 47,48 | 46,61 | 46,82 | 3.516.900 | | 2016-12-30 | 00:00:00 | 43,31 | 43,65 | 42,34 | 42,67 | 3.712.500 | | 2017-01-06 | 00:00:00 | 42,87 | 43,04 | 42,40 | 42,77 | 3.916.300 | | 2017-01-09 | 00:00:00 | 42,91 | 43,81 | 42,80 | 43,34 | 5.396.300 | | 2017-01-18 | 00:00:00 | 44,22 | 44,78 | 43,70 | 44,77 | 3.902.900 | | 2017-01-19 | 00:00:00 | 44,75 | 44,82 | 43,40 | 43,63 | 4.753.500 | | 2017-01-20 | 00:00:00 | 43,52 | 43,58 | 42,50 | 43,36 | 6.051.700 | | 2017-01-23 | 00:00:00 | 43,24 | 43,72 | 42,83 | 43,54 | 2.509.000 | | 2017-01-31 | 00:00:00 | 43,78 | 44,65 | 43,36 | 44,52 | 4.531.400 | | 2017-02-01 | 00:00:00 | 44,58 | 44,73 | 44,05 | 44,50 | 2.863.800 | | 2017-02-06 | 00:00:00 | 44,73 | 45,17 | 43,86 | 43,96 | 4.128.800 | | 2017-02-07 | 00:00:00 | 44,13 | 44,30 | 43,45 | 43,53 | 3.787.500 | | 2017-02-08 | 00:00:00 | 43,69 | 43,88 | 43,27 | 43,87 | 3.714.700 | | 2017-02-13 | 00:00:00 | 44,92 | 45,09 | 43,96 | 43,97 | 3.789.100 | | 2017-02-14 | 00:00:00 | 44,10 | 45,45 | 44,09 | 45,29 | 5.074.000 | | 2017-02-15 | 00:00:00 | 45,43 | 46,10 | 45,26 | 45,92 | 4.120.700 | | 2017-02-24 | 00:00:00 | 44,34 | 45,79 | 44,16 | 45,56 | 6.772.900 | | 2017-02-27 | 00:00:00 | 45,66 | 46,45 | 45,53 | 46,15 | 6.685.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
