(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 | | 2002-09-19 | 00:00:00 | 18,23 | 18,31 | 17,79 | 17,91 | 544.300 | | 2002-09-20 | 00:00:00 | 17,72 | 18,06 | 17,68 | 18,06 | 677.500 | | 2002-09-23 | 00:00:00 | 18,10 | 18,10 | 16,78 | 16,90 | 1.221.600 | | 2002-09-24 | 00:00:00 | 16,70 | 16,98 | 16,51 | 16,73 | 863.100 | | 2002-09-25 | 00:00:00 | 16,98 | 17,10 | 16,78 | 16,96 | 1.438.000 | | 2002-09-26 | 00:00:00 | 17,00 | 17,64 | 16,99 | 17,50 | 1.548.700 | | 2002-09-27 | 00:00:00 | 17,50 | 17,70 | 16,87 | 16,98 | 1.364.500 | | 2002-09-30 | 00:00:00 | 16,80 | 16,81 | 15,50 | 15,83 | 2.513.000 | | 2002-10-01 | 00:00:00 | 15,80 | 15,81 | 14,45 | 15,05 | 2.144.900 | | 2002-10-02 | 00:00:00 | 15,06 | 15,35 | 14,60 | 14,61 | 1.251.500 | | 2002-10-03 | 00:00:00 | 14,72 | 14,75 | 13,75 | 13,92 | 1.683.200 | | 2002-10-04 | 00:00:00 | 14,10 | 14,14 | 12,92 | 13,62 | 885.200 | | 2002-10-07 | 00:00:00 | 13,30 | 13,85 | 11,83 | 12,45 | 1.892.500 | | 2002-10-08 | 00:00:00 | 12,45 | 13,68 | 12,45 | 13,56 | 1.506.700 | | 2002-10-09 | 00:00:00 | 13,56 | 13,56 | 12,35 | 12,54 | 1.029.100 | | 2002-10-10 | 00:00:00 | 12,54 | 13,75 | 12,36 | 13,54 | 1.077.400 | | 2002-10-11 | 00:00:00 | 13,64 | 15,00 | 13,50 | 14,89 | 1.431.100 | | 2002-10-14 | 00:00:00 | 14,89 | 15,29 | 14,65 | 14,82 | 779.400 | | 2002-10-15 | 00:00:00 | 15,80 | 16,30 | 15,77 | 15,92 | 971.900 | | 2002-10-16 | 00:00:00 | 15,92 | 15,92 | 15,30 | 15,55 | 905.900 | | 2002-10-17 | 00:00:00 | 16,17 | 16,23 | 15,85 | 16,19 | 640.500 | | 2002-10-18 | 00:00:00 | 16,19 | 16,19 | 15,55 | 15,62 | 907.500 | | 2002-10-21 | 00:00:00 | 15,62 | 15,73 | 15,05 | 15,70 | 923.800 | | 2002-10-22 | 00:00:00 | 15,67 | 15,74 | 15,35 | 15,55 | 825.500 | | 2002-10-23 | 00:00:00 | 15,55 | 15,98 | 15,49 | 15,82 | 806.600 | | 2002-10-24 | 00:00:00 | 16,45 | 16,98 | 16,26 | 16,42 | 1.132.700 | | 2002-10-25 | 00:00:00 | 16,38 | 17,26 | 16,30 | 17,16 | 873.900 | | 2002-10-28 | 00:00:00 | 17,48 | 17,67 | 16,46 | 16,63 | 1.058.700 | | 2002-10-29 | 00:00:00 | 16,14 | 16,68 | 15,74 | 16,59 | 856.900 | | 2002-10-30 | 00:00:00 | 16,69 | 17,06 | 16,23 | 16,58 | 1.036.500 | | 2002-10-31 | 00:00:00 | 16,70 | 17,00 | 16,50 | 16,60 | 425.100 | | 2002-11-01 | 00:00:00 | 16,40 | 17,08 | 16,35 | 17,00 | 484.600 | | 2002-11-04 | 00:00:00 | 17,05 | 17,24 | 15,97 | 16,09 | 1.126.700 | | 2002-11-05 | 00:00:00 | 15,97 | 16,00 | 15,12 | 15,22 | 1.949.500 | | 2002-11-06 | 00:00:00 | 15,30 | 15,30 | 13,99 | 14,28 | 2.684.400 | | 2002-11-07 | 00:00:00 | 14,90 | 14,90 | 13,40 | 13,91 | 2.232.100 | | 2002-11-08 | 00:00:00 | 13,92 | 14,15 | 13,40 | 13,45 | 1.010.700 | | 2002-11-11 | 00:00:00 | 13,30 | 13,57 | 12,92 | 12,92 | 707.900 | | 2002-11-12 | 00:00:00 | 13,15 | 13,82 | 13,09 | 13,55 | 876.600 | | 2002-11-13 | 00:00:00 | 13,55 | 14,23 | 13,12 | 13,70 | 717.900 | | 2002-11-14 | 00:00:00 | 14,00 | 14,39 | 14,00 | 14,22 | 596.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
