BlackBerry Ltd (BB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.134.933	0,74%	5,37	5,34	5,50	5,42
19-05-2023	1.227.256	-0,56%	5,405	5,345	5,48	5,38
18-05-2023	2.946.942	0,56%	5,405	5,29	5,51	5,41
17-05-2023	3.229.836	5,71%	5,17	5,1009	5,38	5,37
16-05-2023	829.542	-1,17%	5,09	5,005	5,125	5,08
15-05-2023	778.046	2,60%	5,00	4,98	5,1599	5,14
12-05-2023	1.578.735	-2,53%	5,09	4,93	5,16	5,01
11-05-2023	1.569.932	-1,72%	5,25	5,07	5,37	5,14
10-05-2023	2.199.595	4,18%	5,10	5,071	5,35	5,23
09-05-2023	1.897.935	0,80%	4,90	4,8812	5,065	5,02
08-05-2023	2.159.196	6,18%	4,74	4,728	4,99	4,98
05-05-2023	2.144.035	7,32%	4,38	4,37	4,7573	4,69
04-05-2023	1.371.850	0,00%	4,41	4,325	4,47	4,37
03-05-2023	2.273.989	1,89%	4,15	4,10	4,425	4,32
02-05-2023	3.416.474	9,28%	4,22	4,035	4,25	4,24
01-05-2023	720.754	-0,77%	3,88	3,85	3,93	3,88
28-04-2023	950.346	-0,76%	3,885	3,83	3,94	3,91
27-04-2023	1.504.669	-0,76%	3,96	3,90	3,995	3,94
26-04-2023	1.239.121	0,00%	4,04	3,90	4,06	3,97
25-04-2023	1.345.545	-2,70%	4,04	3,94	4,05	3,97
24-04-2023	1.191.501	-3,55%	4,18	4,05	4,22	4,08
21-04-2023	1.041.515	0,48%	4,215	4,18	4,25	4,23
20-04-2023	1.421.601	-2,31%	4,335	4,185	4,29	4,23
19-04-2023	892.454	-1,59%	4,335	4,32	4,38	4,33
18-04-2023	1.045.805	-1,57%	4,49	4,41	4,54	4,40
17-04-2023	1.217.219	-0,89%	4,48	4,43	4,51	4,47
14-04-2023	915.133	0,45%	4,47	4,42	4,52	4,51
13-04-2023	788.914	2,51%	4,43	4,43	4,565	4,49
12-04-2023	1.835.255	-4,16%	4,60	4,39	4,64	4,38
11-04-2023	1.006.524	0,88%	4,53	4,525	4,58	4,57
10-04-2023	1.072.859	-0,22%	4,47	4,43	4,535	4,54
06-04-2023	1.296.738	0,66%	4,50	4,45	4,555	4,55
05-04-2023	1.378.611	-2,37%	4,61	4,51	4,6701	4,53
04-04-2023	1.937.179	2,43%	4,53	4,46	4,65	4,64
03-04-2023	3.313.546	-0,66%	4,61	4,52	4,68	4,53
31-03-2023	7.716.301	14,75%	3,86	3,82	4,70	4,59
30-03-2023	2.558.812	1,51%	4,005	3,96	4,0675	4,04
29-03-2023	1.836.826	3,92%	3,86	3,85	3,995	3,98
28-03-2023	2.058.134	-2,05%	3,88	3,80	3,91	3,83
27-03-2023	1.362.179	1,82%	3,87	3,86	3,915	3,91
24-03-2023	1.155.383	0,26%	3,84	3,79	3,90	3,84
23-03-2023	1.993.284	4,63%	3,73	3,71	3,85	3,84
22-03-2023	1.161.158	-2,65%	3,77	3,66	3,80	3,67
21-03-2023	1.452.499	4,43%	3,69	3,59	3,8178	3,77
20-03-2023	947.337	-2,96%	3,67	3,595	3,71	3,61
17-03-2023	1.436.028	0,81%	3,67	3,6422	3,73	3,72
16-03-2023	1.512.731	-0,27%	3,68	3,64	3,7659	3,69
15-03-2023	1.240.791	-0,81%	3,62	3,59	3,70	3,69
14-03-2023	1.531.913	3,91%	3,65	3,62	3,7975	3,72
13-03-2023	1.659.947	0,00%	3,54	3,49	3,6415	3,59
10-03-2023	5.539.977	-1,91%	3,63	3,53	3,67	3,59
09-03-2023	4.677.849	1,11%	3,605	3,55	3,7085	3,66
08-03-2023	2.786.314	3,43%	3,51	3,4292	3,66	3,62
07-03-2023	6.124.232	-11,78%	3,73	3,44	3,74	3,52
06-03-2023	1.127.285	-3,16%	4,11	3,99	4,21	3,99
03-03-2023	1.824.975	4,30%	3,815	3,96	4,1375	4,12
02-03-2023	1.313.739	2,09%	3,815	3,80	3,955	3,91
01-03-2023	1.247.806	-1,29%	3,87	3,82	3,9297	3,83
28-02-2023	1.334.498	0,00%	3,88	3,84	3,9199	3,88
27-02-2023	2.006.542	1,71%	3,86	3,835	3,93	3,865
24-02-2023	1.549.295	-1,55%	3,78	3,74	3,81	3,80
23-02-2023	1.267.460	-0,26%	3,94	3,80	3,94	3,86
22-02-2023	1.893.352	-0,77%	3,925	3,75	3,97	3,87
21-02-2023	1.723.927	-6,02%	4,08	3,89	4,10	3,90
20-02-2023	1.137.679	-2,58%	4,24	4,10	4,25	4,15
17-02-2023	1.137.679	-2,58%	4,24	4,10	4,25	4,15
16-02-2023	933.166	-2,52%	4,28	4,2199	4,35	4,26
15-02-2023	1.199.891	3,54%	4,20	4,20	4,37	4,39
14-02-2023	1.015.488	1,44%	4,175	4,11	4,27	4,24
13-02-2023	913.112	1,70%	4,14	4,12	4,21	4,18
10-02-2023	1.474.038	-2,61%	4,19	4,051	4,215	4,11
09-02-2023	1.544.380	-2,06%	4,44	4,22	4,485	4,28
08-02-2023	1.886.245	-1,13%	4,43	4,355	4,49	4,39
07-02-2023	2.307.497	0,68%	4,40	4,3119	4,46	4,44
06-02-2023	3.214.624	-0,67%	4,395	4,36	4,53	4,43
03-02-2023	2.913.081	-2,84%	4,43	4,41	4,61	4,45
02-02-2023	4.031.740	2,00%	4,66	4,535	4,78	4,58
01-02-2023	2.251.425	5,65%	4,25	4,245	4,525	4,49
31-01-2023	2.704.328	0,71%	4,24	4,225	4,31	4,25
30-01-2023	3.018.239	-4,35%	4,26	4,18	4,35	4,18
27-01-2023	1.829.950	3,56%	4,19	4,12	4,4056	4,37
26-01-2023	1.190.496	0,71%	4,275	4,1724	4,315	4,23
25-01-2023	1.154.427	-1,64%	4,20	4,10	4,24	4,20
24-01-2023	1.256.803	0,24%	4,24	4,20	4,315	4,27
23-01-2023	1.167.129	2,16%	4,17	4,12	4,29	4,26
20-01-2023	1.908.579	0,97%	4,15	4,0826	4,215	4,16
19-01-2023	2.068.666	-0,96%	4,13	4,025	4,175	4,12
18-01-2023	2.524.393	1,96%	4,14	4,07	4,345	4,16
17-01-2023	2.909.181	7,09%	3,95	3,9004	4,13	4,08
16-01-2023	1.551.267	0,00%	3,75	3,74	3,87	3,82
13-01-2023	1.551.267	0,00%	3,75	3,74	3,87	3,82
12-01-2023	1.734.766	2,97%	3,76	3,61	3,84	3,82
11-01-2023	1.145.425	1,92%	3,70	3,63	3,725	3,71
10-01-2023	1.473.947	5,20%	3,505	3,48	3,66	3,64
09-01-2023	1.916.156	-1,71%	3,58	3,455	3,63	3,46
06-01-2023	2.921.308	0,00%	3,56	3,4216	3,58	3,52
05-01-2023	3.099.859	-2,49%	3,61	3,47	3,61	3,53
04-01-2023	5.148.224	9,37%	3,36	3,335	3,71	3,62
03-01-2023	4.558.739	1,53%	3,315	3,27	3,505	3,31
02-01-2023	2.797.397	-0,31%	3,21	3,18	3,26	3,25