(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 12,31 | 12,31 | 11,62 | 11,88 | 174.500 | | 2000-10-18 | 00:00:00 | 11,75 | 12,12 | 11,44 | 12,00 | 528.700 | | 2000-10-19 | 00:00:00 | 12,00 | 12,25 | 11,94 | 12,06 | 468.000 | | 2000-10-20 | 00:00:00 | 12,00 | 12,06 | 11,81 | 11,88 | 236.900 | | 2000-10-23 | 00:00:00 | 11,94 | 11,94 | 11,56 | 11,69 | 194.200 | | 2000-10-24 | 00:00:00 | 11,81 | 11,81 | 11,69 | 11,69 | 315.100 | | 2000-10-25 | 00:00:00 | 11,81 | 11,88 | 11,50 | 11,56 | 248.400 | | 2000-10-26 | 00:00:00 | 12,00 | 12,00 | 11,50 | 11,62 | 415.400 | | 2000-10-27 | 00:00:00 | 11,69 | 11,75 | 11,50 | 11,69 | 157.800 | | 2000-10-30 | 00:00:00 | 11,69 | 11,69 | 11,38 | 11,38 | 746.000 | | 2000-10-31 | 00:00:00 | 11,25 | 11,88 | 11,25 | 11,88 | 1.217.400 | | 2000-11-01 | 00:00:00 | 11,75 | 11,88 | 11,44 | 11,50 | 501.900 | | 2000-11-02 | 00:00:00 | 11,50 | 11,75 | 11,44 | 11,62 | 621.200 | | 2000-11-03 | 00:00:00 | 11,62 | 11,81 | 11,56 | 11,62 | 256.700 | | 2000-11-06 | 00:00:00 | 11,75 | 11,81 | 11,31 | 11,44 | 181.100 | | 2000-11-07 | 00:00:00 | 11,31 | 11,62 | 11,31 | 11,56 | 230.900 | | 2000-11-08 | 00:00:00 | 11,50 | 11,69 | 11,50 | 11,62 | 194.300 | | 2000-11-09 | 00:00:00 | 11,50 | 11,62 | 10,69 | 10,81 | 198.800 | | 2000-11-10 | 00:00:00 | 10,81 | 10,94 | 10,38 | 10,44 | 180.300 | | 2000-11-13 | 00:00:00 | 10,50 | 10,94 | 10,50 | 10,75 | 365.700 | | 2000-11-14 | 00:00:00 | 10,75 | 11,06 | 10,62 | 10,62 | 291.900 | | 2000-11-15 | 00:00:00 | 10,38 | 10,62 | 9,88 | 9,94 | 773.300 | | 2000-11-16 | 00:00:00 | 10,06 | 10,06 | 9,75 | 9,94 | 926.300 | | 2000-11-17 | 00:00:00 | 9,94 | 10,00 | 9,44 | 9,50 | 627.900 | | 2000-11-20 | 00:00:00 | 9,50 | 9,69 | 9,00 | 9,25 | 640.900 | | 2000-11-21 | 00:00:00 | 9,38 | 9,50 | 9,19 | 9,25 | 282.700 | | 2000-11-22 | 00:00:00 | 9,38 | 9,38 | 8,62 | 8,94 | 447.500 | | 2000-11-24 | 00:00:00 | 8,94 | 9,00 | 8,50 | 8,62 | 115.100 | | 2000-11-27 | 00:00:00 | 8,75 | 9,06 | 8,69 | 9,00 | 1.518.500 | | 2000-11-28 | 00:00:00 | 9,00 | 9,12 | 8,81 | 8,81 | 680.300 | | 2000-11-29 | 00:00:00 | 8,88 | 9,06 | 8,88 | 8,94 | 394.000 | | 2000-11-30 | 00:00:00 | 8,94 | 8,94 | 8,56 | 8,56 | 205.200 | | 2000-12-01 | 00:00:00 | 8,56 | 9,00 | 8,50 | 8,94 | 328.300 | | 2000-12-04 | 00:00:00 | 8,94 | 9,00 | 8,81 | 8,88 | 334.500 | | 2000-12-05 | 00:00:00 | 8,75 | 9,25 | 8,75 | 9,00 | 372.800 | | 2000-12-06 | 00:00:00 | 8,94 | 9,12 | 8,56 | 8,62 | 508.500 | | 2000-12-07 | 00:00:00 | 8,62 | 8,94 | 8,62 | 8,81 | 327.100 | | 2000-12-08 | 00:00:00 | 8,69 | 8,81 | 8,25 | 8,25 | 309.200 | | 2000-12-11 | 00:00:00 | 8,38 | 9,31 | 8,25 | 8,75 | 396.500 | | 2000-12-12 | 00:00:00 | 8,88 | 9,00 | 8,75 | 8,75 | 278.800 | | 2000-12-13 | 00:00:00 | 8,75 | 9,06 | 8,75 | 8,88 | 495.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
