(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 14,00 | 14,39 | 14,00 | 14,22 | 596.000 | | 2002-11-15 | 00:00:00 | 14,00 | 14,33 | 13,75 | 13,80 | 798.300 | | 2002-11-18 | 00:00:00 | 13,90 | 13,95 | 13,05 | 13,10 | 1.201.200 | | 2002-11-19 | 00:00:00 | 13,06 | 13,09 | 12,54 | 12,74 | 1.606.500 | | 2002-11-20 | 00:00:00 | 12,55 | 12,55 | 12,04 | 12,30 | 3.726.100 | | 2002-11-21 | 00:00:00 | 12,31 | 12,69 | 12,11 | 12,64 | 2.112.500 | | 2002-11-22 | 00:00:00 | 12,70 | 13,17 | 12,57 | 12,76 | 1.318.800 | | 2002-11-25 | 00:00:00 | 12,30 | 12,93 | 12,20 | 12,90 | 1.534.700 | | 2002-11-26 | 00:00:00 | 12,70 | 12,70 | 12,38 | 12,55 | 2.449.600 | | 2002-11-27 | 00:00:00 | 12,63 | 12,79 | 12,50 | 12,70 | 1.156.100 | | 2002-11-29 | 00:00:00 | 12,79 | 12,80 | 12,56 | 12,70 | 306.200 | | 2002-12-02 | 00:00:00 | 13,00 | 13,23 | 12,31 | 12,35 | 2.268.300 | | 2002-12-03 | 00:00:00 | 12,35 | 12,45 | 11,89 | 12,05 | 1.417.300 | | 2002-12-04 | 00:00:00 | 11,93 | 12,40 | 11,91 | 12,23 | 1.631.600 | | 2002-12-05 | 00:00:00 | 12,59 | 12,59 | 11,97 | 12,20 | 1.880.300 | | 2002-12-06 | 00:00:00 | 12,10 | 12,75 | 12,06 | 12,42 | 1.512.700 | | 2002-12-09 | 00:00:00 | 12,05 | 12,24 | 12,05 | 12,10 | 1.245.800 | | 2002-12-10 | 00:00:00 | 12,25 | 12,76 | 12,20 | 12,55 | 1.283.900 | | 2002-12-11 | 00:00:00 | 12,53 | 12,75 | 12,25 | 12,52 | 651.600 | | 2002-12-12 | 00:00:00 | 12,69 | 13,05 | 12,50 | 13,05 | 2.408.000 | | 2002-12-13 | 00:00:00 | 12,87 | 13,00 | 12,61 | 13,00 | 1.030.000 | | 2002-12-16 | 00:00:00 | 12,87 | 13,61 | 12,87 | 13,50 | 1.473.300 | | 2002-12-17 | 00:00:00 | 13,12 | 13,26 | 12,83 | 13,15 | 1.240.200 | | 2002-12-18 | 00:00:00 | 12,90 | 13,13 | 12,78 | 12,90 | 1.361.200 | | 2002-12-19 | 00:00:00 | 12,70 | 13,12 | 12,58 | 12,77 | 904.700 | | 2002-12-20 | 00:00:00 | 12,67 | 13,04 | 12,67 | 13,01 | 1.160.400 | | 2002-12-23 | 00:00:00 | 12,70 | 12,97 | 12,65 | 12,86 | 1.505.200 | | 2002-12-24 | 00:00:00 | 12,83 | 13,00 | 12,78 | 13,00 | 529.400 | | 2002-12-26 | 00:00:00 | 13,00 | 13,91 | 13,00 | 13,20 | 698.000 | | 2002-12-27 | 00:00:00 | 13,10 | 13,18 | 12,88 | 13,07 | 495.800 | | 2002-12-30 | 00:00:00 | 13,00 | 13,40 | 12,90 | 13,27 | 673.800 | | 2002-12-31 | 00:00:00 | 13,28 | 13,34 | 12,99 | 13,23 | 610.900 | | 2003-01-02 | 00:00:00 | 13,10 | 13,73 | 13,07 | 13,72 | 710.900 | | 2003-01-03 | 00:00:00 | 13,50 | 14,04 | 13,13 | 13,52 | 771.600 | | 2003-01-06 | 00:00:00 | 13,30 | 13,67 | 13,26 | 13,36 | 534.800 | | 2003-01-07 | 00:00:00 | 13,36 | 13,55 | 13,00 | 13,01 | 1.062.500 | | 2003-01-08 | 00:00:00 | 13,05 | 13,40 | 12,95 | 13,32 | 588.000 | | 2003-01-09 | 00:00:00 | 13,75 | 14,14 | 13,75 | 13,90 | 1.159.600 | | 2003-01-10 | 00:00:00 | 13,89 | 13,90 | 13,27 | 13,35 | 596.500 | | 2003-01-13 | 00:00:00 | 13,55 | 13,86 | 13,40 | 13,76 | 477.200 | | 2003-01-14 | 00:00:00 | 13,77 | 13,92 | 13,58 | 13,88 | 377.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
