BlackBerry Ltd (BB)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
4.344.630 |
1,92%
|
3,92
|
3,92
|
4,05
|
3,97
|
| 12/09/2025 |
3.379.055 |
0,90%
|
3,88
|
3,82
|
3,91
|
3,90
|
| 11/09/2025 |
2.228.376 |
2,25%
|
3,79
|
3,78
|
3,87
|
3,87
|
| 10/09/2025 |
2.873.979 |
1,07%
|
3,77
|
3,69
|
3,79
|
3,78
|
| 09/09/2025 |
3.261.924 |
-2,98%
|
3,85
|
3,71
|
3,865
|
3,75
|
| 08/09/2025 |
2.774.171 |
-0,39%
|
3,8799
|
3,80
|
3,88
|
3,86
|
| 05/09/2025 |
4.196.479 |
2,11%
|
3,8199
|
3,7635
|
3,88
|
3,88
|
| 04/09/2025 |
2.693.730 |
0,80%
|
3,7503
|
3,70
|
3,80
|
3,80
|
| 03/09/2025 |
2.088.825 |
-0,26%
|
3,7701
|
3,72
|
3,79
|
3,77
|
| 02/09/2025 |
3.763.893 |
-1,44%
|
3,7497
|
3,69
|
3,785
|
3,78
|
| 29/08/2025 |
5.966.397 |
0,13%
|
3,83
|
3,79
|
3,95
|
3,83
|
| 28/08/2025 |
2.971.274 |
-0,65%
|
3,85
|
3,78
|
3,8684
|
3,83
|
| 27/08/2025 |
3.978.314 |
1,05%
|
3,8799
|
3,82
|
3,93
|
3,85
|
| 26/08/2025 |
3.932.164 |
1,73%
|
3,75
|
3,725
|
3,82
|
3,81
|
| 25/08/2025 |
1.836.212 |
-0,40%
|
3,75
|
3,70
|
3,77
|
3,75
|
| 22/08/2025 |
2.786.612 |
3,01%
|
3,65
|
3,64
|
3,78
|
3,76
|
| 21/08/2025 |
2.640.660 |
0,00%
|
3,60
|
3,585
|
3,66
|
3,65
|
| 20/08/2025 |
5.437.226 |
-0,48%
|
3,6794
|
3,56
|
3,68
|
3,65
|
| 19/08/2025 |
4.075.182 |
-2,67%
|
3,76
|
3,65
|
3,77
|
3,66
|
| 18/08/2025 |
4.043.788 |
2,46%
|
3,66
|
3,638
|
3,76
|
3,75
|
| 15/08/2025 |
2.188.934 |
-1,08%
|
3,71
|
3,65
|
3,71
|
3,66
|
| 14/08/2025 |
3.455.228 |
-2,12%
|
3,7399
|
3,64
|
3,7493
|
3,69
|
| 13/08/2025 |
3.899.585 |
2,73%
|
3,68
|
3,64
|
3,775
|
3,77
|
| 12/08/2025 |
3.229.596 |
1,96%
|
3,62
|
3,595
|
3,68
|
3,67
|
| 11/08/2025 |
3.426.610 |
-0,83%
|
3,62
|
3,57
|
3,69
|
3,58
|
| 08/08/2025 |
2.965.385 |
-1,37%
|
3,6502
|
3,585
|
3,67
|
3,61
|
| 07/08/2025 |
6.113.296 |
-1,35%
|
3,73
|
3,57
|
3,73
|
3,66
|
| 06/08/2025 |
6.753.040 |
-0,80%
|
3,72
|
3,66
|
3,7799
|
3,71
|
| 05/08/2025 |
5.638.125 |
-0,80%
|
3,7703
|
3,67
|
3,7703
|
3,74
|
| 04/08/2025 |
6.149.293 |
4,29%
|
3,6403
|
3,64
|
3,83
|
3,77
|
| 01/08/2025 |
4.927.334 |
-2,17%
|
3,6102
|
3,56
|
3,65
|
3,61
|
| 31/07/2025 |
3.923.763 |
-1,47%
|
3,75
|
3,67
|
3,77
|
3,69
|
| 30/07/2025 |
3.744.057 |
-0,13%
|
3,7312
|
3,70
|
3,80
|
3,74
|
| 29/07/2025 |
4.840.209 |
-2,09%
|
3,92
|
3,725
|
3,93
|
3,75
|
| 28/07/2025 |
2.876.328 |
-2,05%
|
3,9391
|
3,83
|
3,9391
|
3,83
|
| 25/07/2025 |
3.190.139 |
-1,52%
|
4,10
|
3,87
|
4,11
|
3,91
|
| 24/07/2025 |
5.574.751 |
-3,17%
|
3,99
|
3,95
|
4,15
|
3,96
|
| 23/07/2025 |
10.437.969 |
3,54%
|
3,87
|
3,83
|
4,1389
|
4,10
|
| 22/07/2025 |
7.403.674 |
2,06%
|
3,92
|
3,83
|
4,01
|
3,96
|
| 21/07/2025 |
4.438.483 |
-0,74%
|
3,9303
|
3,88
|
3,99
|
3,88
|
| 18/07/2025 |
3.862.598 |
-2,49%
|
4,035
|
3,89
|
4,07
|
3,91
|
| 17/07/2025 |
3.190.655 |
-0,74%
|
4,09
|
3,98
|
4,1198
|
4,01
|
| 16/07/2025 |
5.046.720 |
-0,74%
|
4,05
|
3,98
|
4,13
|
4,04
|
| 15/07/2025 |
6.624.406 |
0,99%
|
4,02
|
3,9606
|
4,13
|
4,07
|
| 14/07/2025 |
6.935.966 |
0,00%
|
4,0101
|
3,9606
|
4,0735
|
4,03
|
| 11/07/2025 |
6.044.405 |
-1,95%
|
4,125
|
4,02
|
4,19
|
4,03
|
| 10/07/2025 |
8.222.425 |
-0,73%
|
4,24
|
4,07
|
4,27
|
4,11
|
| 09/07/2025 |
5.352.757 |
-1,90%
|
4,34
|
4,13
|
4,34
|
4,13
|
| 08/07/2025 |
5.510.738 |
-2,32%
|
4,3288
|
4,21
|
4,35
|
4,21
|
| 07/07/2025 |
7.530.135 |
-0,92%
|
4,29
|
4,23
|
4,35
|
4,31
|
| 04/07/2025 |
8.740.584 |
1,63%
|
4,25
|
4,24
|
4,4199
|
4,35
|
| 03/07/2025 |
8.698.580 |
1,89%
|
4,28
|
4,14
|
4,43
|
4,355
|
| 02/07/2025 |
12.680.146 |
-2,42%
|
4,57
|
4,14
|
4,57
|
4,23
|
| 01/07/2025 |
13.558.180 |
-5,35%
|
4,595
|
4,30
|
4,70
|
4,34
|
| 30/06/2025 |
22.961.770 |
1,10%
|
4,60
|
4,49
|
4,70
|
4,58
|
| 27/06/2025 |
20.214.692 |
-4,02%
|
4,845
|
4,45
|
4,895
|
4,54
|
| 26/06/2025 |
28.425.312 |
-3,08%
|
4,82
|
4,6001
|
5,32
|
4,72
|
| 25/06/2025 |
37.371.472 |
12,47%
|
4,375
|
4,29
|
5,2988
|
4,87
|
| 24/06/2025 |
10.974.539 |
0,23%
|
4,35
|
4,1305
|
4,435
|
4,33
|
| 23/06/2025 |
10.915.456 |
2,13%
|
4,2099
|
4,1305
|
4,34
|
4,32
|
| 20/06/2025 |
11.611.137 |
-2,08%
|
4,35
|
4,22
|
4,42
|
4,23
|
| 18/06/2025 |
16.983.472 |
0,47%
|
4,32
|
4,26
|
4,42
|
4,32
|
| 17/06/2025 |
12.922.882 |
-0,92%
|
4,3101
|
4,12
|
4,4174
|
4,30
|
| 16/06/2025 |
8.423.000 |
7,60%
|
4,12
|
4,12
|
4,39
|
4,34
|
| 13/06/2025 |
11.094.973 |
-2,63%
|
4,12
|
4,055
|
4,22
|
4,08
|
| 12/06/2025 |
4.210.757 |
0,72%
|
4,155
|
4,09
|
4,24
|
4,19
|
| 11/06/2025 |
6.020.276 |
0,48%
|
4,21
|
4,11
|
4,24
|
4,16
|
| 10/06/2025 |
4.898.844 |
-1,66%
|
4,18
|
4,10
|
4,24
|
4,14
|
| 09/06/2025 |
5.956.712 |
2,66%
|
4,1303
|
4,10
|
4,24
|
4,21
|
| 06/06/2025 |
9.304.876 |
1,72%
|
4,03
|
4,02
|
4,21
|
4,13
|
| 05/06/2025 |
12.289.927 |
1,50%
|
3,94
|
3,935
|
4,21
|
4,07
|
| 04/06/2025 |
3.621.442 |
1,01%
|
4,03
|
3,93
|
4,05
|
4,01
|
| 03/06/2025 |
7.953.986 |
-1,73%
|
3,935
|
3,87
|
4,05
|
3,97
|
| 02/06/2025 |
8.507.110 |
2,02%
|
3,9397
|
3,87
|
4,05
|
4,04
|
| 30/05/2025 |
6.226.199 |
-0,88%
|
4,145
|
3,885
|
4,1752
|
3,96
|
| 29/05/2025 |
5.024.756 |
-2,45%
|
4,16
|
3,97
|
4,1752
|
3,99
|
| 28/05/2025 |
7.792.456 |
-0,97%
|
3,855
|
3,8303
|
4,20
|
4,09
|
| 27/05/2025 |
12.272.426 |
9,84%
|
3,81
|
3,81
|
4,155
|
4,13
|
| 23/05/2025 |
8.944.259 |
-2,84%
|
3,79
|
3,73
|
3,91
|
3,76
|
| 22/05/2025 |
10.009.870 |
1,31%
|
3,88
|
3,74
|
4,03
|
3,87
|
| 21/05/2025 |
10.260.598 |
-2,80%
|
3,93
|
3,81
|
4,03
|
3,82
|
| 20/05/2025 |
6.540.790 |
1,79%
|
3,86
|
3,8398
|
4,03
|
3,93
|
| 19/05/2025 |
3.262.037 |
-0,76%
|
3,8608
|
3,8398
|
3,925
|
3,91
|
| 16/05/2025 |
4.168.233 |
1,29%
|
3,86
|
3,8101
|
3,95
|
3,94
|
| 15/05/2025 |
4.556.032 |
0,26%
|
3,92
|
3,8101
|
3,965
|
3,89
|
| 14/05/2025 |
4.639.609 |
-1,02%
|
3,91
|
3,85
|
3,97
|
3,88
|
| 13/05/2025 |
6.279.107 |
1,03%
|
3,95
|
3,785
|
3,99
|
3,92
|
| 12/05/2025 |
7.910.036 |
1,58%
|
3,9901
|
3,785
|
4,00
|
3,88
|
| 09/05/2025 |
11.486.324 |
0,26%
|
3,85
|
3,735
|
3,945
|
3,81
|
| 08/05/2025 |
10.182.674 |
3,13%
|
3,60
|
3,5535
|
3,945
|
3,80
|
| 07/05/2025 |
6.542.063 |
1,94%
|
3,525
|
3,51
|
3,70
|
3,68
|
| 06/05/2025 |
7.429.152 |
0,56%
|
3,48
|
3,46
|
3,68
|
3,61
|
| 05/05/2025 |
8.736.451 |
2,87%
|
3,425
|
3,425
|
3,66
|
3,59
|
| 02/05/2025 |
12.099.137 |
3,56%
|
3,42
|
3,36
|
3,55
|
3,49
|
| 01/05/2025 |
4.810.840 |
-0,88%
|
3,32
|
3,27
|
3,455
|
3,37
|
| 30/04/2025 |
8.077.124 |
-0,15%
|
3,40
|
3,27
|
3,42
|
3,40
|
| 29/04/2025 |
5.665.968 |
0,00%
|
3,39
|
3,3335
|
3,4498
|
3,40
|
| 28/04/2025 |
6.507.753 |
0,59%
|
3,40
|
3,3335
|
3,4498
|
3,40
|
| 25/04/2025 |
5.788.473 |
0,00%
|
3,31
|
3,30
|
3,42
|
3,38
|
| 24/04/2025 |
7.654.046 |
2,74%
|
3,295
|
3,235
|
3,42
|
3,38
|
