(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-05-28 | 00:00:00 | 38,64 | 38,71 | 37,91 | 38,05 | 503.500 | | 2013-06-03 | 00:00:00 | 34,02 | 34,24 | 33,01 | 33,27 | 1.164.900 | | 2013-06-10 | 00:00:00 | 33,98 | 34,24 | 33,77 | 33,84 | 743.800 | | 2013-06-17 | 00:00:00 | 33,51 | 34,08 | 33,35 | 33,83 | 987.300 | | 2013-06-24 | 00:00:00 | 31,72 | 31,80 | 31,17 | 31,48 | 517.800 | | 2013-07-01 | 00:00:00 | 31,88 | 32,13 | 31,67 | 31,78 | 1.646.800 | | 2013-07-18 | 00:00:00 | 36,23 | 36,29 | 35,93 | 36,02 | 1.194.600 | | 2013-07-19 | 00:00:00 | 36,00 | 36,36 | 35,72 | 36,07 | 1.258.600 | | 2013-07-23 | 00:00:00 | 36,28 | 36,35 | 35,88 | 35,98 | 477.100 | | 2013-07-24 | 00:00:00 | 36,24 | 36,24 | 35,97 | 36,09 | 396.700 | | 2013-07-30 | 00:00:00 | 36,15 | 36,42 | 35,82 | 36,30 | 261.200 | | 2013-07-31 | 00:00:00 | 36,34 | 36,56 | 36,10 | 36,13 | 325.300 | | 2013-08-08 | 00:00:00 | 36,15 | 36,50 | 35,86 | 35,87 | 348.500 | | 2013-08-09 | 00:00:00 | 35,81 | 36,10 | 35,44 | 35,68 | 606.500 | | 2013-08-12 | 00:00:00 | 35,52 | 35,94 | 35,25 | 35,80 | 351.700 | | 2013-08-19 | 00:00:00 | 33,63 | 33,70 | 33,29 | 33,30 | 469.900 | | 2013-08-20 | 00:00:00 | 33,40 | 33,70 | 33,05 | 33,21 | 1.214.200 | | 2013-08-21 | 00:00:00 | 33,16 | 33,16 | 32,43 | 32,47 | 1.024.700 | | 2013-08-22 | 00:00:00 | 32,43 | 32,87 | 32,40 | 32,49 | 763.200 | | 2013-08-29 | 00:00:00 | 34,13 | 34,70 | 34,13 | 34,64 | 670.900 | | 2013-09-06 | 00:00:00 | 35,00 | 35,21 | 34,46 | 34,91 | 331.700 | | 2013-09-17 | 00:00:00 | 37,13 | 37,56 | 37,11 | 37,54 | 532.500 | | 2013-09-18 | 00:00:00 | 37,65 | 37,98 | 36,98 | 37,93 | 520.900 | | 2013-09-24 | 00:00:00 | 37,38 | 37,97 | 37,32 | 37,66 | 460.800 | | 2013-09-25 | 00:00:00 | 37,84 | 37,84 | 36,82 | 37,19 | 226.500 | | 2013-10-01 | 00:00:00 | 37,09 | 37,87 | 37,03 | 37,49 | 534.500 | | 2013-10-02 | 00:00:00 | 37,31 | 37,37 | 36,74 | 37,19 | 292.500 | | 2013-10-07 | 00:00:00 | 36,30 | 36,48 | 35,99 | 36,15 | 406.500 | | 2013-10-08 | 00:00:00 | 36,22 | 36,38 | 35,43 | 35,91 | 484.400 | | 2013-10-09 | 00:00:00 | 35,86 | 35,91 | 35,26 | 35,38 | 474.800 | | 2013-10-14 | 00:00:00 | 35,92 | 36,49 | 35,72 | 36,31 | 326.000 | | 2013-10-15 | 00:00:00 | 36,31 | 36,31 | 35,53 | 35,84 | 259.300 | | 2013-10-16 | 00:00:00 | 35,95 | 36,49 | 35,67 | 36,24 | 415.900 | | 2013-10-17 | 00:00:00 | 36,22 | 36,79 | 36,11 | 36,78 | 232.700 | | 2013-11-04 | 00:00:00 | 37,00 | 37,10 | 36,71 | 36,87 | 421.500 | | 2013-11-07 | 00:00:00 | 36,99 | 37,09 | 35,63 | 35,64 | 500.500 | | 2013-11-08 | 00:00:00 | 35,70 | 35,80 | 35,40 | 35,67 | 334.500 | | 2013-11-12 | 00:00:00 | 36,91 | 37,20 | 36,79 | 37,15 | 557.800 | | 2013-11-13 | 00:00:00 | 37,10 | 37,86 | 37,10 | 37,78 | 636.400 | | 2013-11-14 | 00:00:00 | 37,64 | 37,75 | 37,05 | 37,26 | 583.900 | | 2013-11-15 | 00:00:00 | 37,28 | 37,72 | 36,87 | 37,72 | 521.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
