BlackBerry Ltd (BB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	2.797.397	-0,31%	3,21	3,18	3,26	3,25
29-12-2022	2.930.979	2,83%	3,20	3,19	3,2895	3,27
28-12-2022	3.228.495	-3,34%	3,305	3,17	3,34	3,18
27-12-2022	4.138.081	-3,24%	3,37	3,27	3,3999	3,29
23-12-2022	3.030.625	-0,15%	3,42	3,32	3,43	3,425
22-12-2022	4.559.479	-7,20%	3,675	3,37	3,675	3,48
21-12-2022	14.694.538	-10,12%	3,985	3,64	4,045	3,73
20-12-2022	3.520.484	0,97%	4,08	4,075	4,23	4,15
19-12-2022	3.593.079	-2,61%	4,18	4,02	4,22	4,11
16-12-2022	2.300.184	-0,94%	4,22	4,17	4,255	4,22
15-12-2022	5.920.852	-2,96%	4,33	4,215	4,32	4,26
14-12-2022	1.978.398	-1,13%	4,42	4,345	4,52	4,38
13-12-2022	2.254.768	0,45%	4,62	4,43	4,71	4,43
12-12-2022	1.525.327	0,23%	4,365	4,345	4,47	4,41
09-12-2022	1.534.067	0,00%	4,39	4,35	4,43	4,40
08-12-2022	1.910.344	0,69%	4,41	4,36	4,5577	4,40
07-12-2022	1.810.739	-4,59%	4,55	4,38	4,59	4,37
06-12-2022	8.511.195	-5,37%	4,82	4,55	4,8488	4,58
05-12-2022	6.379.407	-6,83%	5,16	4,82	5,185	4,84
02-12-2022	9.093.958	2,17%	4,80	4,96	5,28	5,19
01-12-2022	12.463.388	4,31%	4,80	4,8796	5,135	5,08
30-11-2022	9.372.551	0,62%	4,80	4,645	4,89	4,87
29-11-2022	6.680.648	0,83%	4,80	4,70	4,88	4,84
28-11-2022	7.628.332	-0,72%	4,62	4,7609	4,87	4,805
25-11-2022	2.542.486	0,21%	4,62	4,76	4,885	4,82
24-11-2022	5.401.757	3,44%	4,62	4,595	4,8785	4,81
23-11-2022	5.401.757	3,44%	4,62	4,595	4,8785	4,81
22-11-2022	3.730.292	1,31%	4,60	4,53	4,70	4,65
21-11-2022	7.486.202	-3,57%	4,72	4,52	4,71	4,59
18-11-2022	6.214.162	0,63%	4,79	4,705	4,81	4,76
17-11-2022	4.539.970	-1,88%	4,79	4,615	4,75	4,70
16-11-2022	5.332.715	-1,03%	4,79	4,73	4,83	4,79
15-11-2022	8.394.140	1,78%	4,87	4,85	5,015	4,855
14-11-2022	1.970.265	-4,02%	4,92	4,75	4,97	4,77
11-11-2022	6.809.343	1,02%	4,92	4,85	5,14	4,97
10-11-2022	2.935.840	5,81%	4,735	4,835	5,012	4,92
09-11-2022	2.019.958	-2,73%	4,735	4,57	4,74	4,64
08-11-2022	2.972.724	0,42%	4,75	4,66	4,865	4,77
07-11-2022	2.927.867	7,82%	4,40	4,355	4,79	4,755
04-11-2022	2.318.868	3,04%	4,36	4,19	4,40	4,40
03-11-2022	1.241.590	-3,18%	4,63	4,265	4,4078	4,27
02-11-2022	1.421.840	-5,37%	4,63	4,39	4,66	4,41
01-11-2022	1.178.186	0,00%	4,58	4,62	4,79	4,66
31-10-2022	1.184.884	0,65%	4,58	4,58	4,71	4,66
28-10-2022	1.336.351	2,21%	4,51	4,485	4,64	4,63
27-10-2022	1.150.169	0,00%	4,54	4,50	4,62	4,53
26-10-2022	1.201.706	-0,88%	4,33	4,455	4,605	4,53
25-10-2022	1.107.889	3,39%	4,33	4,42	4,62	4,57
24-10-2022	1.650.024	0,46%	4,33	4,2914	4,435	4,42
21-10-2022	1.978.552	1,50%	4,33	4,28	4,44	4,405
20-10-2022	1.707.092	3,20%	4,22	4,215	4,4699	4,355
19-10-2022	1.230.324	-3,38%	4,41	4,22	4,37	4,2319
18-10-2022	1.742.619	1,98%	4,41	4,35	4,54	4,385
17-10-2022	3.207.638	8,04%	4,10	4,115	4,40	4,30
14-10-2022	6.548.814	-5,24%	4,22	3,9429	4,25	3,98
13-10-2022	3.537.686	0,00%	4,03	3,94	4,31	4,20
12-10-2022	3.477.745	0,48%	4,39	4,11	4,25	4,20
11-10-2022	3.328.464	-5,64%	4,39	4,14	4,41	4,18
10-10-2022	3.710.399	-3,28%	4,55	4,33	4,565	4,43
07-10-2022	2.906.442	-4,37%	4,72	4,54	4,71	4,60
06-10-2022	1.760.051	-1,83%	4,89	4,67	5,07	4,82
05-10-2022	2.171.215	-1,60%	4,88	4,755	4,94	4,91
04-10-2022	2.159.922	3,74%	4,88	4,88	5,05	4,99
03-10-2022	3.562.704	2,34%	4,76	4,67	4,84	4,81
30-09-2022	2.190.692	-2,08%	4,77	4,70	4,88	4,70
29-09-2022	4.043.765	-3,51%	4,95	4,68	4,95	4,815
28-09-2022	3.068.248	-1,97%	4,95	4,81	5,12	4,99
27-09-2022	3.058.943	2,62%	5,08	4,975	5,17	5,10
26-09-2022	4.123.535	-1,97%	5,135	4,98	5,225	4,97
23-09-2022	3.462.301	-3,24%	5,135	5,00	5,205	5,07
22-09-2022	1.726.270	-3,85%	5,455	5,24	5,465	5,24
21-09-2022	2.425.778	-2,33%	5,65	5,45	5,655	5,45
20-09-2022	1.350.018	-2,79%	5,65	5,56	5,695	5,58
19-09-2022	3.245.710	0,35%	5,62	5,56	5,7685	5,74
16-09-2022	2.289.021	-5,46%	5,91	5,66	5,92	5,72
15-09-2022	4.435.699	1,51%	5,88	5,895	6,10	6,05
14-09-2022	4.133.212	0,51%	5,94	5,83	6,045	5,96
13-09-2022	3.116.861	-4,36%	5,88	5,76	5,985	5,93
12-09-2022	1.573.934	2,82%	6,08	6,07	6,2099	6,19
09-09-2022	1.960.501	3,80%	5,85	5,88	6,09	6,01
08-09-2022	1.919.428	1,76%	5,61	5,5792	5,82	5,79
07-09-2022	3.099.595	1,97%	5,71	5,50	5,70	5,69
06-09-2022	2.339.274	-2,79%	5,71	5,56	5,84	5,58
05-09-2022	1.504.065	-0,35%	5,845	5,68	5,87	5,74
02-09-2022	1.504.065	-0,35%	5,845	5,68	5,87	5,74
01-09-2022	1.879.519	-3,03%	5,85	5,655	5,89	5,76
31-08-2022	1.632.420	-1,66%	6,20	5,93	6,1301	5,94
30-08-2022	2.311.918	-1,15%	6,20	5,995	6,26	6,04
29-08-2022	3.879.157	0,00%	5,98	5,971	6,19	6,09
26-08-2022	1.954.736	-5,14%	6,38	6,08	6,41	6,09
25-08-2022	1.470.388	2,39%	6,345	6,281	6,42	6,42
24-08-2022	1.120.153	1,95%	6,18	6,15	6,33	6,27
23-08-2022	1.490.548	0,82%	6,11	6,08	6,2296	6,15
22-08-2022	1.712.266	-4,24%	6,61	6,02	6,24	6,10
19-08-2022	1.453.643	-5,63%	6,61	6,35	6,635	6,37
18-08-2022	1.798.155	-0,30%	6,79	6,65	6,79	6,75
17-08-2022	3.284.005	-3,56%	6,68	6,725	6,965	6,77
16-08-2022	4.790.806	2,19%	6,68	6,70	7,20	7,01
15-08-2022	1.498.700	1,03%	6,68	6,68	6,91	6,85
12-08-2022	1.928.103	0,59%	6,81	6,7112	6,86	6,78