BlackBerry Ltd (BB)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/11/2025 |
5.636.649 |
-2,13%
|
4,2891
|
4,13
|
4,35
|
4,13
|
| 19/11/2025 |
3.762.787 |
-1,74%
|
4,3109
|
4,19
|
4,3283
|
4,22
|
| 18/11/2025 |
4.914.700 |
3,73%
|
4,1495
|
4,10
|
4,35
|
4,30
|
| 17/11/2025 |
4.114.581 |
-3,25%
|
4,30
|
4,14
|
4,3305
|
4,16
|
| 14/11/2025 |
4.967.998 |
-0,92%
|
4,2391
|
4,195
|
4,31
|
4,31
|
| 13/11/2025 |
5.544.893 |
-3,12%
|
4,46
|
4,284
|
4,46
|
4,35
|
| 12/11/2025 |
5.081.148 |
-1,54%
|
4,58
|
4,46
|
4,58
|
4,49
|
| 11/11/2025 |
3.784.547 |
-1,51%
|
4,5738
|
4,5335
|
4,62
|
4,56
|
| 10/11/2025 |
3.974.697 |
1,54%
|
4,6685
|
4,57
|
4,6685
|
4,63
|
| 07/11/2025 |
6.830.428 |
-1,41%
|
4,505
|
4,44
|
4,60
|
4,56
|
| 06/11/2025 |
3.990.273 |
-3,05%
|
4,73
|
4,57
|
4,78
|
4,62
|
| 05/11/2025 |
5.246.578 |
1,61%
|
4,6099
|
4,54
|
4,77
|
4,75
|
| 04/11/2025 |
7.042.360 |
-2,81%
|
4,6113
|
4,6005
|
4,79
|
4,67
|
| 03/11/2025 |
7.380.844 |
-1,64%
|
4,8995
|
4,71
|
4,93
|
4,80
|
| 31/10/2025 |
5.022.246 |
1,99%
|
4,8001
|
4,77
|
4,9099
|
4,88
|
| 30/10/2025 |
5.374.486 |
-1,14%
|
4,76
|
4,46
|
4,94
|
4,77
|
| 29/10/2025 |
6.540.362 |
-0,21%
|
4,90
|
4,7403
|
4,91
|
4,83
|
| 28/10/2025 |
8.717.595 |
0,83%
|
4,81
|
4,72
|
4,905
|
4,84
|
| 27/10/2025 |
4.994.391 |
0,42%
|
4,84
|
4,72
|
4,85
|
4,80
|
| 24/10/2025 |
5.878.309 |
3,69%
|
4,66
|
4,59
|
4,8599
|
4,78
|
| 23/10/2025 |
4.005.608 |
2,22%
|
4,50
|
4,50
|
4,65
|
4,61
|
| 22/10/2025 |
15.347.727 |
-2,80%
|
4,6499
|
4,45
|
5,085
|
4,51
|
| 21/10/2025 |
6.511.160 |
1,31%
|
4,57
|
4,5101
|
4,67
|
4,64
|
| 20/10/2025 |
4.409.868 |
2,00%
|
4,50
|
4,49
|
4,64
|
4,58
|
| 17/10/2025 |
5.743.670 |
-0,66%
|
4,46
|
4,42
|
4,54
|
4,49
|
| 16/10/2025 |
6.679.278 |
0,00%
|
4,5299
|
4,49
|
4,72
|
4,52
|
| 15/10/2025 |
6.023.348 |
1,17%
|
4,52
|
4,425
|
4,60
|
4,52
|
| 14/10/2025 |
4.883.543 |
-1,65%
|
4,44
|
4,33
|
4,54
|
4,47
|
| 13/10/2025 |
3.050.535 |
1,56%
|
4,56
|
4,44
|
4,58
|
4,55
|
| 10/10/2025 |
7.499.669 |
-7,53%
|
4,8699
|
4,48
|
4,95
|
4,48
|
| 09/10/2025 |
4.881.354 |
1,87%
|
4,7699
|
4,695
|
4,88
|
4,85
|
| 08/10/2025 |
5.651.990 |
2,37%
|
4,65
|
4,63
|
4,79
|
4,76
|
| 07/10/2025 |
6.006.125 |
-3,13%
|
4,82
|
4,61
|
4,82
|
4,65
|
| 06/10/2025 |
6.454.047 |
5,78%
|
4,54
|
4,51
|
4,80
|
4,80
|
| 03/10/2025 |
10.704.556 |
-5,26%
|
4,6502
|
4,46
|
4,68
|
4,50
|
| 02/10/2025 |
6.374.529 |
-0,84%
|
4,81
|
4,70
|
4,8396
|
4,75
|
| 01/10/2025 |
6.981.879 |
-1,84%
|
4,83
|
4,72
|
4,86
|
4,79
|
| 30/09/2025 |
7.560.710 |
-2,60%
|
4,9601
|
4,74
|
4,98
|
4,88
|
| 29/09/2025 |
11.054.361 |
0,81%
|
5,0299
|
4,92
|
5,03
|
5,00
|
| 26/09/2025 |
15.692.533 |
6,36%
|
4,6712
|
4,6483
|
5,07
|
4,96
|
| 25/09/2025 |
19.890.776 |
8,67%
|
4,2298
|
4,19
|
4,66
|
4,65
|
| 24/09/2025 |
7.575.168 |
0,35%
|
4,29
|
4,18
|
4,35
|
4,27
|
| 23/09/2025 |
9.626.973 |
-2,96%
|
4,45
|
4,20
|
4,48
|
4,27
|
| 22/09/2025 |
8.934.928 |
4,63%
|
4,22
|
4,17
|
4,43
|
4,40
|
| 19/09/2025 |
5.074.549 |
0,36%
|
4,26
|
4,15
|
4,26
|
4,21
|
| 18/09/2025 |
7.763.708 |
4,36%
|
4,05
|
4,04
|
4,25
|
4,20
|
| 17/09/2025 |
5.541.085 |
0,53%
|
3,98
|
3,945
|
4,0687
|
4,01
|
| 16/09/2025 |
3.480.911 |
1,01%
|
4,01
|
3,92
|
4,03
|
4,00
|
| 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
|
