(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 14,02 | 15,63 | 13,75 | 15,50 | 1.497.900 | | 2002-07-25 | 00:00:00 | 15,51 | 16,08 | 14,92 | 16,06 | 934.300 | | 2002-07-26 | 00:00:00 | 16,01 | 16,68 | 15,51 | 16,43 | 539.500 | | 2002-07-29 | 00:00:00 | 16,43 | 17,28 | 16,35 | 17,23 | 1.038.400 | | 2002-07-30 | 00:00:00 | 17,15 | 17,35 | 16,55 | 17,04 | 860.300 | | 2002-07-31 | 00:00:00 | 17,00 | 17,05 | 16,42 | 16,60 | 764.700 | | 2002-08-01 | 00:00:00 | 16,50 | 16,80 | 16,24 | 16,30 | 567.500 | | 2002-08-02 | 00:00:00 | 16,30 | 16,38 | 15,30 | 15,42 | 669.600 | | 2002-08-05 | 00:00:00 | 15,42 | 15,84 | 15,31 | 15,50 | 418.100 | | 2002-08-06 | 00:00:00 | 15,50 | 16,49 | 15,40 | 16,05 | 694.400 | | 2002-08-07 | 00:00:00 | 16,45 | 16,45 | 16,11 | 16,25 | 1.275.800 | | 2002-08-08 | 00:00:00 | 16,50 | 16,58 | 15,78 | 16,09 | 992.200 | | 2002-08-09 | 00:00:00 | 16,25 | 16,50 | 16,09 | 16,22 | 771.700 | | 2002-08-12 | 00:00:00 | 16,21 | 16,45 | 15,90 | 16,23 | 709.900 | | 2002-08-13 | 00:00:00 | 16,44 | 17,23 | 16,22 | 16,25 | 715.500 | | 2002-08-14 | 00:00:00 | 16,50 | 17,32 | 16,39 | 17,17 | 622.400 | | 2002-08-15 | 00:00:00 | 17,58 | 17,99 | 17,50 | 17,78 | 736.600 | | 2002-08-16 | 00:00:00 | 17,62 | 17,62 | 17,07 | 17,23 | 972.400 | | 2002-08-19 | 00:00:00 | 17,35 | 18,04 | 17,20 | 17,53 | 1.380.800 | | 2002-08-20 | 00:00:00 | 17,73 | 17,85 | 17,33 | 17,50 | 1.042.300 | | 2002-08-21 | 00:00:00 | 18,15 | 18,21 | 16,75 | 17,25 | 1.480.000 | | 2002-08-22 | 00:00:00 | 17,35 | 17,54 | 16,81 | 17,14 | 896.400 | | 2002-08-23 | 00:00:00 | 16,95 | 17,29 | 16,85 | 17,04 | 548.300 | | 2002-08-26 | 00:00:00 | 17,15 | 17,23 | 16,59 | 17,14 | 573.300 | | 2002-08-27 | 00:00:00 | 17,02 | 17,14 | 16,75 | 16,92 | 708.000 | | 2002-08-28 | 00:00:00 | 16,80 | 16,88 | 16,02 | 16,50 | 518.100 | | 2002-08-29 | 00:00:00 | 16,25 | 16,80 | 16,13 | 16,55 | 422.500 | | 2002-08-30 | 00:00:00 | 16,32 | 16,95 | 16,32 | 16,85 | 391.100 | | 2002-09-03 | 00:00:00 | 16,80 | 17,25 | 16,50 | 16,94 | 937.500 | | 2002-09-04 | 00:00:00 | 16,86 | 17,10 | 16,70 | 16,98 | 1.332.000 | | 2002-09-05 | 00:00:00 | 17,10 | 17,30 | 16,85 | 17,08 | 904.900 | | 2002-09-06 | 00:00:00 | 17,30 | 17,40 | 17,13 | 17,32 | 661.000 | | 2002-09-09 | 00:00:00 | 17,30 | 17,98 | 17,20 | 17,84 | 695.700 | | 2002-09-10 | 00:00:00 | 17,95 | 18,50 | 17,77 | 18,50 | 1.275.700 | | 2002-09-11 | 00:00:00 | 18,60 | 19,18 | 18,50 | 18,85 | 1.341.500 | | 2002-09-12 | 00:00:00 | 18,76 | 18,82 | 18,46 | 18,63 | 751.100 | | 2002-09-13 | 00:00:00 | 18,55 | 18,85 | 18,53 | 18,75 | 582.800 | | 2002-09-16 | 00:00:00 | 18,75 | 18,83 | 18,44 | 18,73 | 513.900 | | 2002-09-17 | 00:00:00 | 18,75 | 18,93 | 18,44 | 18,52 | 368.600 | | 2002-09-18 | 00:00:00 | 18,37 | 18,66 | 17,92 | 18,42 | 618.100 | | 2002-09-19 | 00:00:00 | 18,23 | 18,31 | 17,79 | 17,91 | 544.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
