BlackBerry Ltd (BB)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/11/2024 |
5.769.142 |
-1,11%
|
2,37
|
2,3636
|
2,59
|
2,57
|
| 25/11/2024 |
9.990.654 |
9,77%
|
2,37
|
2,36
|
2,59
|
2,57
|
| 22/11/2024 |
3.650.811 |
1,29%
|
2,32
|
2,30
|
2,37
|
2,35
|
| 21/11/2024 |
4.372.870 |
0,43%
|
2,345
|
2,29
|
2,35
|
2,32
|
| 20/11/2024 |
4.363.005 |
-2,55%
|
2,40
|
2,29
|
2,40
|
2,31
|
| 19/11/2024 |
3.334.701 |
-1,67%
|
2,385
|
2,33
|
2,42
|
2,35
|
| 18/11/2024 |
4.491.032 |
0,42%
|
2,3603
|
2,34
|
2,42
|
2,39
|
| 15/11/2024 |
4.536.115 |
-0,83%
|
2,445
|
2,33
|
2,475
|
2,38
|
| 14/11/2024 |
4.731.445 |
-1,64%
|
2,435
|
2,395
|
2,55
|
2,40
|
| 13/11/2024 |
8.433.796 |
0,83%
|
2,395
|
2,3901
|
2,55
|
2,44
|
| 12/11/2024 |
5.294.065 |
-0,41%
|
2,325
|
2,32
|
2,51
|
2,42
|
| 11/11/2024 |
6.236.023 |
4,74%
|
2,31
|
2,31
|
2,51
|
2,43
|
| 08/11/2024 |
6.164.948 |
0,43%
|
2,2908
|
2,26
|
2,33
|
2,32
|
| 07/11/2024 |
3.965.771 |
0,87%
|
2,3002
|
2,24
|
2,33
|
2,31
|
| 06/11/2024 |
4.710.028 |
-0,87%
|
2,32
|
2,24
|
2,32
|
2,29
|
| 05/11/2024 |
2.665.813 |
%
|
2,29
|
2,25
|
2,31
|
2,2992
|
| 04/11/2024 |
4.791.188 |
%
|
2,29
|
2,24
|
2,30
|
2,27
|
| 01/11/2024 |
6.413.553 |
%
|
2,28
|
2,25
|
2,33
|
2,27
|
| 31/10/2024 |
4.179.818 |
%
|
2,34
|
2,25
|
2,345
|
2,26
|
| 30/10/2024 |
3.513.686 |
%
|
2,41
|
2,33
|
2,42
|
2,33
|
| 29/10/2024 |
3.002.807 |
%
|
2,41
|
2,385
|
2,45
|
2,42
|
| 28/10/2024 |
3.075.670 |
%
|
2,405
|
2,4001
|
2,47
|
2,41
|
| 25/10/2024 |
3.427.569 |
%
|
2,485
|
2,374
|
2,45
|
2,39
|
| 24/10/2024 |
2.917.011 |
%
|
2,485
|
2,41
|
2,51
|
2,42
|
| 23/10/2024 |
5.463.965 |
%
|
2,59
|
2,45
|
2,61
|
2,47
|
| 22/10/2024 |
3.210.475 |
%
|
2,585
|
2,57
|
2,62
|
2,60
|
| 21/10/2024 |
3.455.913 |
%
|
2,55
|
2,49
|
2,59
|
2,58
|
| 18/10/2024 |
4.942.432 |
%
|
2,62
|
2,55
|
2,646
|
2,56
|
| 17/10/2024 |
5.287.261 |
%
|
2,62
|
2,534
|
2,6601
|
2,58
|
| 16/10/2024 |
10.568.319 |
%
|
2,52
|
2,5101
|
2,68
|
2,60
|
| 15/10/2024 |
4.712.336 |
%
|
2,47
|
2,4607
|
2,56
|
2,54
|
| 14/10/2024 |
1.730.267 |
%
|
2,495
|
2,48
|
2,53
|
2,50
|
| 11/10/2024 |
4.740.086 |
%
|
2,415
|
2,405
|
2,50
|
2,43
|
| 10/10/2024 |
3.373.045 |
%
|
2,345
|
2,38
|
2,44
|
2,42
|
| 09/10/2024 |
4.455.019 |
%
|
2,345
|
2,3401
|
2,45
|
2,41
|
| 08/10/2024 |
4.107.055 |
%
|
2,34
|
2,3205
|
2,4099
|
2,34
|
| 07/10/2024 |
3.796.272 |
%
|
2,35
|
2,32
|
2,36
|
2,35
|
| 04/10/2024 |
4.560.963 |
%
|
2,37
|
2,33
|
2,41
|
2,36
|
| 03/10/2024 |
4.280.243 |
%
|
2,405
|
2,30
|
2,405
|
2,38
|
| 02/10/2024 |
4.369.903 |
%
|
2,44
|
2,41
|
2,51
|
2,43
|
| 01/10/2024 |
6.207.633 |
%
|
2,435
|
2,42
|
2,615
|
2,43
|
| 30/09/2024 |
7.943.604 |
%
|
2,435
|
2,4501
|
2,63
|
2,6199
|
| 27/09/2024 |
13.947.887 |
%
|
2,435
|
2,28
|
2,54
|
2,51
|
| 26/09/2024 |
10.048.839 |
%
|
2,435
|
2,40
|
2,5561
|
2,56
|
| 25/09/2024 |
3.636.526 |
%
|
2,435
|
2,36
|
2,44
|
2,39
|
| 24/09/2024 |
4.601.996 |
%
|
2,445
|
2,40
|
2,475
|
2,45
|
| 23/09/2024 |
3.292.501 |
%
|
2,405
|
2,38
|
2,46
|
2,44
|
| 20/09/2024 |
4.330.744 |
%
|
2,415
|
2,35
|
2,47
|
2,385
|
| 19/09/2024 |
3.417.702 |
%
|
2,44
|
2,39
|
2,455
|
2,42
|
| 18/09/2024 |
3.315.335 |
%
|
2,42
|
2,36
|
2,48
|
2,38
|
| 17/09/2024 |
1.981.054 |
%
|
2,44
|
2,38
|
2,44
|
2,4102
|
| 16/09/2024 |
1.855.889 |
%
|
2,47
|
2,40
|
2,475
|
2,41
|
