BlackBerry Ltd (BB)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
8.130.102 |
3,79%
|
3,17
|
3,15
|
3,42
|
3,29
|
| 22/04/2025 |
7.235.341 |
2,59%
|
3,135
|
3,04
|
3,25
|
3,17
|
| 21/04/2025 |
7.960.623 |
-2,52%
|
3,14
|
3,04
|
3,1599
|
3,09
|
| 17/04/2025 |
12.672.286 |
-0,94%
|
3,18
|
3,135
|
3,26
|
3,17
|
| 16/04/2025 |
6.626.830 |
-1,08%
|
3,21
|
3,14
|
3,29
|
3,20
|
| 15/04/2025 |
9.607.883 |
0,00%
|
3,21
|
3,19
|
3,29
|
3,23
|
| 14/04/2025 |
11.127.584 |
2,22%
|
3,28
|
3,135
|
3,29
|
3,23
|
| 11/04/2025 |
11.216.607 |
0,64%
|
3,155
|
3,05
|
3,19
|
3,16
|
| 10/04/2025 |
13.117.731 |
-4,56%
|
3,22
|
3,0531
|
3,245
|
3,14
|
| 09/04/2025 |
20.614.153 |
14,46%
|
2,84
|
2,8305
|
3,3283
|
3,29
|
| 08/04/2025 |
11.285.699 |
-3,04%
|
2,835
|
2,81
|
3,08
|
2,87
|
| 07/04/2025 |
9.744.149 |
-2,08%
|
2,835
|
2,83
|
3,20
|
2,96
|
| 04/04/2025 |
9.727.942 |
-4,46%
|
3,205
|
2,8023
|
3,05
|
3,01
|
| 03/04/2025 |
12.714.291 |
-7,67%
|
3,205
|
3,09
|
3,2553
|
3,14
|
| 02/04/2025 |
21.851.353 |
-8,85%
|
3,08
|
2,95
|
3,50
|
3,39
|
| 01/04/2025 |
11.050.508 |
-1,06%
|
3,79
|
3,67
|
3,84
|
3,73
|
| 31/03/2025 |
13.187.853 |
-3,83%
|
3,94
|
3,66
|
3,8298
|
3,77
|
| 28/03/2025 |
9.367.790 |
-1,01%
|
3,945
|
3,8816
|
4,02
|
3,92
|
| 27/03/2025 |
9.859.776 |
-4,46%
|
4,10
|
3,96
|
4,1206
|
3,96
|
| 26/03/2025 |
9.946.362 |
-4,38%
|
4,33
|
4,1101
|
4,3699
|
4,15
|
| 25/03/2025 |
6.429.761 |
-2,25%
|
4,455
|
4,32
|
4,51
|
4,34
|
| 24/03/2025 |
7.834.838 |
2,54%
|
4,435
|
4,3946
|
4,51
|
4,44
|
| 21/03/2025 |
10.491.040 |
-1,85%
|
4,37
|
4,33
|
4,40
|
4,33
|
| 20/03/2025 |
7.930.212 |
-1,23%
|
4,41
|
4,3901
|
4,5106
|
4,42
|
| 19/03/2025 |
9.426.064 |
1,55%
|
4,49
|
4,392
|
4,5599
|
4,47
|
| 18/03/2025 |
8.453.972 |
-2,32%
|
4,49
|
4,3325
|
4,495
|
4,41
|
| 17/03/2025 |
12.283.830 |
-0,44%
|
4,545
|
4,45
|
4,62
|
4,52
|
| 14/03/2025 |
8.389.187 |
6,46%
|
4,36
|
4,35
|
4,54
|
4,54
|
| 13/03/2025 |
7.164.162 |
-2,52%
|
4,32
|
4,22
|
4,375
|
4,26
|
| 12/03/2025 |
12.221.994 |
0,00%
|
4,50
|
4,255
|
4,528
|
4,37
|
| 11/03/2025 |
8.830.732 |
5,97%
|
4,24
|
4,2295
|
4,49
|
4,37
|
| 10/03/2025 |
11.673.456 |
-7,52%
|
4,34
|
4,085
|
4,37
|
4,19
|
| 07/03/2025 |
11.513.363 |
2,49%
|
4,51
|
4,30
|
4,585
|
4,52
|
| 06/03/2025 |
12.332.639 |
-5,37%
|
4,50
|
4,38
|
4,69
|
4,41
|
| 05/03/2025 |
12.595.470 |
5,20%
|
4,23
|
4,39
|
4,68
|
4,65
|
| 04/03/2025 |
23.206.628 |
0,68%
|
4,23
|
4,17
|
4,46
|
4,42
|
| 03/03/2025 |
32.835.877 |
-7,64%
|
4,78
|
4,3505
|
4,955
|
4,39
|
| 28/02/2025 |
51.676.492 |
-0,84%
|
4,645
|
4,585
|
4,815
|
4,71
|
| 27/02/2025 |
51.651.121 |
-5,94%
|
5,11
|
4,75
|
5,16
|
4,75
|
| 26/02/2025 |
31.452.793 |
2,75%
|
4,995
|
4,93
|
5,12
|
5,05
|
| 25/02/2025 |
53.655.546 |
-8,40%
|
5,27
|
4,64
|
5,32
|
4,91
|
| 24/02/2025 |
40.034.132 |
2,10%
|
5,61
|
5,12
|
5,51
|
5,36
|
| 21/02/2025 |
25.772.755 |
-5,40%
|
5,76
|
5,19
|
5,6599
|
5,25
|
| 20/02/2025 |
20.634.295 |
-4,10%
|
6,12
|
5,39
|
5,81
|
5,58
|
| 19/02/2025 |
18.730.540 |
-3,46%
|
5,74
|
5,81
|
6,19
|
5,86
|
| 18/02/2025 |
21.464.399 |
6,68%
|
5,74
|
5,74
|
6,24
|
6,07
|
| 17/02/2025 |
23.230.480 |
0,00%
|
5,95
|
5,6347
|
6,00
|
5,69
|
| 14/02/2025 |
17.604.770 |
-3,72%
|
5,98
|
5,635
|
6,00
|
5,69
|
| 13/02/2025 |
20.764.939 |
1,55%
|
5,98
|
5,66
|
5,99
|
5,91
|
| 12/02/2025 |
22.953.320 |
10,62%
|
5,50
|
5,21
|
5,85
|
5,82
|
| 11/02/2025 |
22.106.312 |
-4,87%
|
5,32
|
5,23
|
5,5699
|
5,27
|
| 10/02/2025 |
20.189.482 |
5,52%
|
5,18
|
5,29
|
5,65
|
5,54
|
