BlackBerry Ltd (BB)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 07/02/2025 |
17.943.150 |
1,74%
|
5,13
|
5,09
|
5,34
|
5,25
|
| 06/02/2025 |
19.214.739 |
1,38%
|
4,66
|
5,00
|
5,22
|
5,16
|
| 05/02/2025 |
20.822.072 |
9,54%
|
4,66
|
4,63
|
5,09
|
5,08
|
| 04/02/2025 |
16.344.033 |
6,73%
|
4,40
|
4,36
|
4,66
|
4,62
|
| 03/02/2025 |
19.372.519 |
-2,03%
|
4,40
|
4,1217
|
4,39
|
4,31
|
| 31/01/2025 |
17.739.847 |
0,68%
|
4,39
|
4,38
|
4,50
|
4,44
|
| 30/01/2025 |
14.303.874 |
1,61%
|
4,35
|
4,32
|
4,54
|
4,41
|
| 29/01/2025 |
18.531.413 |
0,23%
|
4,09
|
4,20
|
4,41
|
4,34
|
| 28/01/2025 |
13.271.022 |
5,87%
|
4,09
|
4,07
|
4,435
|
4,33
|
| 27/01/2025 |
15.505.883 |
-1,92%
|
4,04
|
3,99
|
4,26
|
4,09
|
| 24/01/2025 |
11.252.418 |
0,00%
|
4,17
|
4,1217
|
4,2299
|
4,17
|
| 23/01/2025 |
11.293.730 |
1,96%
|
4,08
|
4,04
|
4,17
|
4,17
|
| 22/01/2025 |
9.568.408 |
0,49%
|
4,08
|
4,055
|
4,15
|
4,09
|
| 21/01/2025 |
13.240.349 |
2,01%
|
4,25
|
3,98
|
4,18
|
4,07
|
| 20/01/2025 |
17.295.350 |
0,00%
|
4,25
|
3,96
|
4,26
|
3,99
|
| 17/01/2025 |
11.039.151 |
-4,51%
|
4,14
|
3,97
|
4,25
|
3,98
|
| 16/01/2025 |
9.389.309 |
1,69%
|
4,09
|
4,08
|
4,28
|
4,21
|
| 15/01/2025 |
12.663.998 |
4,00%
|
4,09
|
4,04
|
4,225
|
4,14
|
| 14/01/2025 |
11.961.496 |
2,77%
|
4,02
|
3,96
|
4,115
|
4,00
|
| 13/01/2025 |
12.443.850 |
-2,96%
|
4,02
|
3,855
|
4,0399
|
3,94
|
| 09/01/2025 |
14.176.319 |
-1,19%
|
4,00
|
3,88
|
4,10
|
4,06
|
| 08/01/2025 |
13.971.611 |
-0,25%
|
4,00
|
3,88
|
4,10
|
4,0119
|
| 07/01/2025 |
14.077.787 |
-0,73%
|
3,85
|
3,965
|
4,35
|
4,06
|
| 06/01/2025 |
15.816.460 |
11,41%
|
3,87
|
3,81
|
4,115
|
4,09
|
| 03/01/2025 |
10.784.844 |
-3,67%
|
3,86
|
3,62
|
3,90
|
3,68
|
| 02/01/2025 |
11.034.468 |
1,06%
|
3,85
|
3,78
|
4,10
|
3,82
|
| 30/12/2024 |
5.677.678 |
-2,05%
|
3,825
|
3,75
|
3,89
|
3,78
|
| 27/12/2024 |
8.446.863 |
-1,01%
|
3,945
|
3,795
|
3,96
|
3,91
|
| 26/12/2024 |
6.152.299 |
-0,25%
|
3,95
|
3,9105
|
4,06
|
3,95
|
| 24/12/2024 |
0 |
4,22%
|
3,785
|
3,715
|
3,99
|
3,96
|
| 23/12/2024 |
10.773.545 |
1,63%
|
3,67
|
3,61
|
3,80
|
3,79
|
| 20/12/2024 |
19.524.117 |
23,49%
|
3,04
|
2,99
|
3,70
|
3,69
|
| 19/12/2024 |
13.344.786 |
-1,00%
|
3,20
|
2,955
|
3,08
|
2,98
|
| 18/12/2024 |
0 |
-5,94%
|
3,00
|
2,98
|
3,25
|
3,01
|
| 17/12/2024 |
9.244.484 |
3,56%
|
2,80
|
3,00
|
3,25
|
3,20
|
| 16/12/2024 |
16.501.837 |
14,87%
|
2,75
|
2,75
|
3,19
|
3,09
|
| 13/12/2024 |
7.313.729 |
-2,54%
|
2,75
|
2,66
|
2,801
|
2,69
|
| 12/12/2024 |
7.923.319 |
-0,72%
|
2,83
|
2,68
|
2,76
|
2,76
|
| 11/12/2024 |
7.907.149 |
-1,42%
|
2,93
|
2,725
|
2,84
|
2,78
|
| 10/12/2024 |
8.946.753 |
-4,08%
|
2,62
|
2,781
|
2,934
|
2,82
|
| 09/12/2024 |
21.792.228 |
13,71%
|
2,57
|
2,62
|
2,95
|
2,94
|
| 06/12/2024 |
6.487.153 |
0,39%
|
2,58
|
2,53
|
2,61
|
2,59
|
| 05/12/2024 |
10.986.674 |
0,00%
|
2,55
|
2,54
|
2,68
|
2,58
|
| 04/12/2024 |
8.587.165 |
1,58%
|
2,55
|
2,535
|
2,66
|
2,58
|
| 03/12/2024 |
5.985.711 |
-0,59%
|
2,58
|
2,51
|
2,61
|
2,54
|
| 02/12/2024 |
7.108.946 |
-0,39%
|
2,5797
|
2,52
|
2,63
|
2,56
|
| 29/11/2024 |
3.797.028 |
-1,15%
|
2,6202
|
2,54
|
2,695
|
2,57
|
| 27/11/2024 |
10.165.236 |
1,56%
|
2,58
|
2,4943
|
2,695
|
2,61
|
