(Login BolsaPT & Canal Forex) |
|
 Big Lots - [Ticker: BIG] |     | | Última Trade | 51,900 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,590 (+1,150%) | Capitalização Bolsista | 0 | | Bid / Ask | 51,880 x 200 - 51,900 x 1.100 | EPS | 0,00 | | Abertura | 51,700 | PER | 0,00% | | Máximo | 52,040 | Pagamento Dividendo | | | Mínimo | 51,270 | Data Ex-Dividendo | | | Fecho Anterior | 51,310 | Yield | | | Volume | 439.137 | 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 BIG de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 14,08 | 14,12 | 13,20 | 13,80 | 340.100 | | 2002-04-02 | 00:00:00 | 13,80 | 13,85 | 13,65 | 13,72 | 231.900 | | 2002-04-03 | 00:00:00 | 13,60 | 13,92 | 13,54 | 13,72 | 202.700 | | 2002-04-04 | 00:00:00 | 13,73 | 14,19 | 13,60 | 13,97 | 266.200 | | 2002-04-05 | 00:00:00 | 13,97 | 14,48 | 13,97 | 14,48 | 218.200 | | 2002-04-08 | 00:00:00 | 15,48 | 15,48 | 14,77 | 15,09 | 1.204.000 | | 2002-04-09 | 00:00:00 | 15,00 | 15,28 | 14,96 | 15,20 | 705.600 | | 2002-04-10 | 00:00:00 | 15,40 | 15,91 | 15,32 | 15,90 | 992.800 | | 2002-04-11 | 00:00:00 | 15,90 | 15,99 | 15,50 | 15,61 | 398.900 | | 2002-04-12 | 00:00:00 | 15,65 | 15,95 | 15,55 | 15,92 | 287.600 | | 2002-04-15 | 00:00:00 | 15,98 | 16,01 | 15,84 | 15,85 | 238.100 | | 2002-04-16 | 00:00:00 | 15,87 | 16,09 | 15,86 | 15,96 | 261.500 | | 2002-04-17 | 00:00:00 | 15,96 | 16,00 | 15,68 | 15,90 | 311.800 | | 2002-04-18 | 00:00:00 | 16,00 | 16,00 | 15,40 | 15,51 | 430.200 | | 2002-04-19 | 00:00:00 | 15,65 | 15,70 | 15,50 | 15,62 | 268.100 | | 2002-04-22 | 00:00:00 | 15,68 | 15,69 | 15,40 | 15,40 | 318.700 | | 2002-04-23 | 00:00:00 | 15,65 | 15,65 | 15,15 | 15,16 | 385.500 | | 2002-04-24 | 00:00:00 | 15,41 | 15,49 | 14,92 | 15,05 | 311.400 | | 2002-04-25 | 00:00:00 | 14,55 | 15,00 | 14,51 | 14,92 | 354.900 | | 2002-04-26 | 00:00:00 | 14,98 | 15,43 | 14,92 | 15,35 | 542.600 | | 2002-04-29 | 00:00:00 | 15,39 | 15,39 | 15,02 | 15,21 | 246.700 | | 2002-04-30 | 00:00:00 | 15,20 | 15,54 | 15,10 | 15,46 | 302.700 | | 2002-05-01 | 00:00:00 | 15,60 | 15,90 | 15,18 | 15,66 | 613.600 | | 2002-05-02 | 00:00:00 | 15,70 | 15,90 | 15,40 | 15,59 | 193.100 | | 2002-05-03 | 00:00:00 | 15,59 | 15,59 | 15,20 | 15,45 | 1.106.100 | | 2002-05-06 | 00:00:00 | 15,45 | 15,45 | 14,89 | 14,89 | 366.900 | | 2002-05-07 | 00:00:00 | 14,99 | 15,42 | 14,91 | 15,39 | 301.500 | | 2002-05-08 | 00:00:00 | 15,40 | 15,65 | 15,12 | 15,15 | 364.500 | | 2002-05-09 | 00:00:00 | 15,10 | 15,38 | 13,80 | 15,20 | 669.300 | | 2002-05-10 | 00:00:00 | 15,21 | 15,21 | 14,86 | 14,89 | 170.200 | | 2002-05-13 | 00:00:00 | 14,80 | 15,05 | 14,53 | 14,88 | 374.200 | | 2002-05-14 | 00:00:00 | 14,78 | 15,54 | 14,78 | 15,33 | 262.300 | | 2002-05-15 | 00:00:00 | 15,25 | 15,99 | 15,25 | 15,82 | 261.500 | | 2002-05-16 | 00:00:00 | 15,80 | 16,23 | 15,79 | 16,18 | 531.100 | | 2002-05-17 | 00:00:00 | 16,10 | 16,40 | 16,01 | 16,40 | 286.400 | | 2002-05-20 | 00:00:00 | 17,00 | 17,25 | 16,67 | 16,90 | 1.021.800 | | 2002-05-21 | 00:00:00 | 17,40 | 17,50 | 17,05 | 17,33 | 1.693.300 | | 2002-05-22 | 00:00:00 | 17,47 | 18,00 | 17,40 | 17,99 | 1.645.900 | | 2002-05-23 | 00:00:00 | 18,00 | 18,60 | 17,91 | 18,00 | 1.383.300 | | 2002-05-24 | 00:00:00 | 17,96 | 18,00 | 17,66 | 17,93 | 676.200 | | 2002-05-28 | 00:00:00 | 17,90 | 18,07 | 17,61 | 17,93 | 484.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
