(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 14,12 | 14,12 | 13,94 | 14,12 | 321.500 | | 2000-08-22 | 00:00:00 | 14,12 | 14,62 | 14,00 | 14,62 | 268.300 | | 2000-08-23 | 00:00:00 | 14,56 | 14,62 | 14,25 | 14,38 | 235.700 | | 2000-08-24 | 00:00:00 | 14,38 | 14,38 | 13,75 | 13,94 | 153.300 | | 2000-08-25 | 00:00:00 | 14,00 | 14,50 | 13,88 | 14,44 | 268.800 | | 2000-08-28 | 00:00:00 | 14,31 | 14,44 | 13,69 | 13,75 | 3.139 | | 2000-08-29 | 00:00:00 | 13,63 | 14,00 | 13,63 | 13,94 | 1.039 | | 2000-08-30 | 00:00:00 | 13,94 | 14,19 | 13,62 | 14,19 | 280.200 | | 2000-08-31 | 00:00:00 | 14,19 | 14,19 | 13,44 | 13,62 | 332.000 | | 2000-09-01 | 00:00:00 | 13,69 | 14,19 | 13,62 | 14,19 | 223.900 | | 2000-09-05 | 00:00:00 | 14,19 | 14,44 | 14,06 | 14,38 | 177.700 | | 2000-09-06 | 00:00:00 | 14,31 | 14,50 | 14,31 | 14,44 | 163.000 | | 2000-09-07 | 00:00:00 | 14,31 | 15,00 | 14,31 | 14,94 | 581.800 | | 2000-09-08 | 00:00:00 | 14,94 | 15,25 | 14,62 | 15,25 | 349.300 | | 2000-09-11 | 00:00:00 | 15,25 | 15,88 | 15,00 | 15,19 | 452.800 | | 2000-09-12 | 00:00:00 | 15,00 | 15,44 | 15,00 | 15,31 | 223.100 | | 2000-09-13 | 00:00:00 | 15,19 | 15,62 | 15,19 | 15,62 | 351.600 | | 2000-09-14 | 00:00:00 | 15,62 | 15,69 | 15,12 | 15,25 | 337.400 | | 2000-09-15 | 00:00:00 | 14,88 | 15,12 | 14,88 | 15,12 | 305.100 | | 2000-09-18 | 00:00:00 | 15,00 | 15,00 | 14,31 | 14,50 | 489.200 | | 2000-09-19 | 00:00:00 | 14,38 | 14,38 | 13,75 | 14,06 | 333.200 | | 2000-09-20 | 00:00:00 | 14,06 | 14,12 | 13,81 | 13,81 | 227.800 | | 2000-09-21 | 00:00:00 | 13,81 | 14,12 | 13,75 | 13,81 | 279.000 | | 2000-09-22 | 00:00:00 | 13,69 | 13,88 | 13,62 | 13,75 | 110.900 | | 2000-09-25 | 00:00:00 | 13,75 | 13,75 | 13,06 | 13,19 | 329.900 | | 2000-09-26 | 00:00:00 | 13,25 | 13,38 | 13,00 | 13,12 | 752.300 | | 2000-09-27 | 00:00:00 | 13,06 | 13,94 | 13,06 | 13,69 | 434.400 | | 2000-09-28 | 00:00:00 | 13,50 | 13,75 | 13,25 | 13,56 | 350.700 | | 2000-09-29 | 00:00:00 | 13,75 | 13,75 | 13,38 | 13,50 | 201.500 | | 2000-10-02 | 00:00:00 | 13,38 | 13,50 | 13,06 | 13,12 | 323.200 | | 2000-10-03 | 00:00:00 | 13,00 | 13,00 | 12,69 | 13,00 | 315.000 | | 2000-10-04 | 00:00:00 | 12,88 | 13,19 | 12,88 | 13,00 | 214.200 | | 2000-10-05 | 00:00:00 | 13,19 | 13,19 | 12,75 | 12,75 | 276.600 | | 2000-10-06 | 00:00:00 | 12,62 | 12,75 | 12,56 | 12,75 | 305.500 | | 2000-10-09 | 00:00:00 | 12,69 | 12,94 | 12,62 | 12,62 | 251.500 | | 2000-10-10 | 00:00:00 | 12,75 | 13,12 | 12,69 | 12,81 | 313.400 | | 2000-10-11 | 00:00:00 | 12,81 | 13,06 | 12,56 | 13,00 | 517.000 | | 2000-10-12 | 00:00:00 | 13,00 | 13,03 | 12,50 | 12,69 | 515.900 | | 2000-10-13 | 00:00:00 | 12,81 | 12,88 | 12,50 | 12,50 | 840.100 | | 2000-10-16 | 00:00:00 | 12,38 | 12,66 | 12,25 | 12,31 | 596.000 | | 2000-10-17 | 00:00:00 | 12,31 | 12,31 | 11,62 | 11,88 | 174.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
