BlackBerry Ltd (BB)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
2.175.844 |
-4,51%
|
3,75
|
3,55
|
3,6906
|
3,60
|
06/10/2023 |
2.420.644 |
-0,79%
|
3,75
|
3,67
|
3,81
|
3,76
|
05/10/2023 |
5.386.183 |
-11,41%
|
4,31
|
3,78
|
4,41
|
3,7828
|
04/10/2023 |
1.976.567 |
-1,84%
|
4,31
|
4,23
|
4,41
|
4,27
|
03/10/2023 |
2.643.597 |
-1,14%
|
4,35
|
4,29
|
4,39
|
4,35
|
02/10/2023 |
3.425.091 |
-6,58%
|
4,79
|
4,345
|
4,70
|
4,40
|
29/09/2023 |
6.330.966 |
-1,05%
|
4,79
|
4,56
|
4,89
|
4,71
|
28/09/2023 |
3.018.293 |
-2,66%
|
4,88
|
4,76
|
4,97
|
4,76
|
27/09/2023 |
3.028.379 |
0,21%
|
4,935
|
4,83
|
4,94
|
4,89
|
26/09/2023 |
3.044.604 |
-2,20%
|
4,93
|
4,85
|
5,01
|
4,88
|
25/09/2023 |
2.463.818 |
-3,30%
|
5,09
|
4,96
|
5,1099
|
4,99
|
22/09/2023 |
2.287.028 |
0,78%
|
5,20
|
5,06
|
5,21
|
5,16
|
21/09/2023 |
2.515.933 |
0,20%
|
5,14
|
4,99
|
5,16
|
5,12
|
20/09/2023 |
1.027.405 |
-0,39%
|
5,14
|
5,10
|
5,23
|
5,11
|
19/09/2023 |
1.376.605 |
-1,72%
|
5,31
|
5,07
|
5,25
|
5,13
|
18/09/2023 |
1.357.319 |
-2,78%
|
5,31
|
5,22
|
5,385
|
5,24
|
15/09/2023 |
4.330.207 |
0,19%
|
5,42
|
5,26
|
5,47
|
5,39
|
14/09/2023 |
3.799.324 |
-2,36%
|
5,54
|
5,385
|
5,65
|
5,38
|
13/09/2023 |
3.983.637 |
3,57%
|
5,15
|
5,295
|
5,60
|
5,51
|
12/09/2023 |
3.883.541 |
1,92%
|
5,15
|
5,055
|
5,36
|
5,32
|
11/09/2023 |
6.533.684 |
14,47%
|
4,84
|
4,625
|
5,31
|
5,22
|
08/09/2023 |
2.454.213 |
-2,78%
|
4,84
|
4,4901
|
4,66
|
4,55
|
07/09/2023 |
6.151.562 |
-15,52%
|
4,84
|
4,60
|
4,901
|
4,68
|
06/09/2023 |
1.442.451 |
-0,72%
|
5,53
|
5,525
|
5,65
|
5,54
|
05/09/2023 |
1.361.187 |
-0,36%
|
5,60
|
5,531
|
5,635
|
5,58
|
04/09/2023 |
2.104.867 |
0,72%
|
5,60
|
5,5305
|
5,75
|
5,60
|
01/09/2023 |
2.104.867 |
0,72%
|
5,60
|
5,5305
|
5,75
|
5,60
|
31/08/2023 |
3.923.365 |
0,73%
|
5,45
|
5,48
|
5,64
|
5,56
|
30/08/2023 |
2.855.411 |
2,22%
|
5,38
|
5,37
|
5,61
|
5,52
|
29/08/2023 |
3.658.079 |
1,12%
|
5,34
|
5,29
|
5,56
|
5,40
|
28/08/2023 |
5.488.887 |
2,10%
|
5,26
|
5,02
|
5,63
|
5,34
|
25/08/2023 |
14.210.244 |
17,83%
|
4,455
|
4,45
|
5,25
|
5,22
|
24/08/2023 |
1.345.216 |
-3,70%
|
4,61
|
4,43
|
4,6142
|
4,43
|
23/08/2023 |
1.003.268 |
3,13%
|
4,45
|
4,44
|
4,63
|
4,61
|
22/08/2023 |
1.366.477 |
1,82%
|
4,42
|
4,33
|
4,48
|
4,47
|
21/08/2023 |
1.192.240 |
0,46%
|
4,37
|
4,36
|
4,42
|
4,39
|
18/08/2023 |
1.282.684 |
0,23%
|
4,41
|
4,275
|
4,42
|
4,37
|
17/08/2023 |
1.613.280 |
-1,13%
|
4,41
|
4,33
|
4,4495
|
4,36
|
16/08/2023 |
1.242.024 |
-1,56%
|
4,465
|
4,40
|
4,47
|
4,41
|
15/08/2023 |
975.700 |
-2,82%
|
4,55
|
4,48
|
4,585
|
4,48
|
14/08/2023 |
1.008.710 |
0,00%
|
4,61
|
4,52
|
4,65
|
4,61
|
11/08/2023 |
1.003.977 |
-1,50%
|
4,61
|
4,58
|
4,65
|
4,61
|
10/08/2023 |
1.119.941 |
2,18%
|
4,65
|
4,63
|
4,735
|
4,68
|
09/08/2023 |
1.220.288 |
-1,29%
|
4,64
|
4,55
|
4,675
|
4,58
|
08/08/2023 |
945.320 |
-1,70%
|
4,79
|
4,61
|
4,675
|
4,64
|
07/08/2023 |
987.684 |
-1,05%
|
4,79
|
4,69
|
4,8001
|
4,72
|
04/08/2023 |
1.345.032 |
0,00%
|
4,79
|
4,7301
|
4,90
|
4,77
|
03/08/2023 |
1.766.954 |
0,63%
|
4,71
|
4,67
|
4,82
|
4,77
|
02/08/2023 |
1.567.255 |
-6,51%
|
4,95
|
4,74
|
4,98
|
4,74
|
01/08/2023 |
2.592.620 |
-0,59%
|
4,785
|
4,995
|
5,105
|
5,07
|
31/07/2023 |
4.793.182 |
7,37%
|
4,785
|
4,78
|
5,12
|
5,10
|
28/07/2023 |
2.004.894 |
2,37%
|
4,695
|
4,685
|
4,78
|
4,75
|
27/07/2023 |
1.550.528 |
-0,64%
|
4,69
|
4,615
|
4,76
|
4,64
|
26/07/2023 |
989.084 |
-0,64%
|
4,69
|
4,64
|
4,73
|
4,67
|
25/07/2023 |
1.098.063 |
-0,84%
|
4,745
|
4,70
|
4,765
|
4,70
|
24/07/2023 |
1.675.538 |
0,85%
|
4,67
|
4,67
|
4,76
|
4,74
|
21/07/2023 |
2.136.007 |
1,08%
|
4,69
|
4,635
|
4,76
|
4,70
|
20/07/2023 |
2.780.593 |
-3,73%
|
4,88
|
4,6301
|
4,815
|
4,65
|
19/07/2023 |
1.529.186 |
-0,62%
|
4,88
|
4,79
|
4,92
|
4,83
|
18/07/2023 |
1.349.078 |
0,62%
|
4,84
|
4,82
|
4,895
|
4,86
|
17/07/2023 |
1.407.929 |
-0,82%
|
4,85
|
4,7999
|
4,94
|
4,83
|
14/07/2023 |
1.669.297 |
-3,56%
|
5,02
|
4,87
|
5,04
|
4,87
|
13/07/2023 |
2.297.655 |
2,23%
|
4,96
|
4,925
|
5,05
|
5,05
|
12/07/2023 |
1.491.291 |
0,41%
|
4,875
|
4,8401
|
4,99
|
4,94
|
11/07/2023 |
1.205.219 |
1,45%
|
4,875
|
4,8169
|
4,95
|
4,91
|
10/07/2023 |
1.535.023 |
1,89%
|
4,76
|
4,7399
|
4,91
|
4,85
|
07/07/2023 |
2.087.719 |
-1,65%
|
4,82
|
4,75
|
4,89
|
4,76
|
06/07/2023 |
3.614.494 |
-5,84%
|
5,34
|
4,82
|
5,05
|
4,84
|
05/07/2023 |
3.785.779 |
-1,91%
|
5,34
|
5,12
|
5,4492
|
5,14
|
04/07/2023 |
2.572.127 |
-4,53%
|
5,38
|
5,14
|
5,5495
|
5,2797
|
03/07/2023 |
2.567.310 |
-4,70%
|
5,38
|
5,14
|
5,5495
|
5,27
|
30/06/2023 |
4.988.578 |
3,17%
|
5,38
|
5,315
|
5,72
|
5,53
|
29/06/2023 |
10.117.270 |
6,99%
|
5,25
|
5,245
|
5,70
|
5,36
|
28/06/2023 |
2.877.467 |
-0,79%
|
4,85
|
4,96
|
5,095
|
5,01
|
27/06/2023 |
2.500.845 |
5,65%
|
4,85
|
4,80
|
5,06
|
5,05
|
26/06/2023 |
2.089.758 |
-0,21%
|
4,755
|
4,74
|
4,88
|
4,78
|
23/06/2023 |
1.958.667 |
-3,62%
|
4,88
|
4,79
|
4,88
|
4,79
|
22/06/2023 |
3.462.410 |
2,90%
|
4,82
|
4,715
|
4,99
|
4,97
|
21/06/2023 |
2.572.636 |
-2,42%
|
4,94
|
4,7401
|
4,95
|
4,83
|
20/06/2023 |
1.452.954 |
-2,94%
|
5,06
|
4,91
|
5,10
|
4,95
|
19/06/2023 |
1.612.664 |
-1,16%
|
5,15
|
5,085
|
5,18
|
5,10
|
16/06/2023 |
1.612.664 |
-1,16%
|
5,15
|
5,085
|
5,18
|
5,10
|
15/06/2023 |
1.092.718 |
-0,39%
|
5,12
|
5,08
|
5,175
|
5,16
|
14/06/2023 |
1.221.218 |
-0,58%
|
5,21
|
5,10
|
5,225
|
5,18
|
13/06/2023 |
3.189.455 |
-0,38%
|
5,26
|
5,17
|
5,285
|
5,21
|
12/06/2023 |
3.060.659 |
1,55%
|
5,18
|
5,145
|
5,25
|
5,23
|
09/06/2023 |
895.911 |
-0,77%
|
5,19
|
5,14
|
5,23
|
5,15
|
08/06/2023 |
1.682.802 |
0,19%
|
5,34
|
5,11
|
5,24
|
5,19
|
07/06/2023 |
1.569.645 |
-2,26%
|
5,34
|
5,15
|
5,3501
|
5,18
|
06/06/2023 |
996.516 |
1,73%
|
5,195
|
5,15
|
5,30
|
5,30
|
05/06/2023 |
919.926 |
-1,88%
|
5,32
|
5,20
|
5,28
|
5,21
|
02/06/2023 |
1.415.547 |
-1,12%
|
5,415
|
5,31
|
5,485
|
5,31
|
01/06/2023 |
926.174 |
0,56%
|
5,31
|
5,29
|
5,45
|
5,38
|
31/05/2023 |
1.347.159 |
-0,57%
|
5,195
|
5,13
|
5,335
|
5,36
|
30/05/2023 |
1.347.159 |
-0,57%
|
5,195
|
5,13
|
5,335
|
5,20
|
29/05/2023 |
1.441.629 |
0,97%
|
5,195
|
5,18
|
5,30
|
5,23
|
26/05/2023 |
1.441.629 |
0,97%
|
5,195
|
5,18
|
5,30
|
5,23
|
25/05/2023 |
1.003.102 |
-0,96%
|
5,29
|
5,17
|
5,31
|
5,18
|
24/05/2023 |
1.217.481 |
-0,95%
|
5,175
|
5,142
|
5,24
|
5,23
|
23/05/2023 |
1.265.048 |
-2,58%
|
5,37
|
5,26
|
5,44
|
5,28
|