BlackBerry Ltd (BB)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 13/09/2024 |
2.973.930 |
%
|
2,505
|
2,45
|
2,52
|
2,48
|
| 12/09/2024 |
3.736.344 |
%
|
2,465
|
2,43
|
2,5599
|
2,47
|
| 11/09/2024 |
3.612.670 |
%
|
2,275
|
2,36
|
2,48
|
2,45
|
| 10/09/2024 |
2.151.751 |
%
|
2,275
|
2,33
|
2,41
|
2,38
|
| 09/09/2024 |
1.692.722 |
%
|
2,275
|
2,27
|
2,36
|
2,35
|
| 06/09/2024 |
2.136.059 |
%
|
2,275
|
2,22
|
2,32
|
2,25
|
| 05/09/2024 |
1.252.776 |
%
|
2,25
|
2,25
|
2,31
|
2,295
|
| 04/09/2024 |
1.578.515 |
%
|
2,25
|
2,24
|
2,30
|
2,25
|
| 03/09/2024 |
2.109.845 |
%
|
2,335
|
2,245
|
2,34
|
2,255
|
| 30/08/2024 |
1.374.577 |
%
|
2,38
|
2,31
|
2,39
|
2,35
|
| 29/08/2024 |
2.648.479 |
%
|
2,30
|
2,31
|
2,42
|
2,35
|
| 28/08/2024 |
1.816.639 |
%
|
2,32
|
2,28
|
2,33
|
2,32
|
| 27/08/2024 |
1.335.072 |
%
|
2,36
|
2,30
|
2,36
|
2,32
|
| 26/08/2024 |
2.019.619 |
%
|
2,435
|
2,35
|
2,44
|
2,36
|
| 23/08/2024 |
2.197.394 |
%
|
2,38
|
2,3605
|
2,44
|
2,42
|
| 22/08/2024 |
1.848.948 |
%
|
2,395
|
2,35
|
2,4392
|
2,37
|
| 21/08/2024 |
5.086.390 |
%
|
2,395
|
2,39
|
2,49
|
2,43
|
| 20/08/2024 |
1.504.245 |
%
|
2,41
|
2,38
|
2,42
|
2,38
|
| 19/08/2024 |
5.302.871 |
%
|
2,32
|
2,3308
|
2,4552
|
2,39
|
| 16/08/2024 |
1.545.050 |
%
|
2,32
|
2,31
|
2,36
|
2,35
|
| 15/08/2024 |
1.584.269 |
%
|
2,26
|
2,26
|
2,3799
|
2,33
|
| 14/08/2024 |
1.350.020 |
%
|
2,275
|
2,22
|
2,275
|
2,24
|
| 13/08/2024 |
1.681.538 |
%
|
2,185
|
2,18
|
2,285
|
2,27
|
| 12/08/2024 |
1.351.126 |
%
|
2,21
|
2,16
|
2,22
|
2,16
|
| 09/08/2024 |
2.267.953 |
%
|
2,21
|
2,14
|
2,23
|
2,15
|
| 08/08/2024 |
1.933.829 |
%
|
2,21
|
2,14
|
2,19
|
2,22
|
| 07/08/2024 |
2.593.405 |
%
|
2,175
|
2,10
|
2,2208
|
2,11
|
| 06/08/2024 |
1.642.906 |
%
|
2,175
|
2,16
|
2,22
|
2,1698
|
| 05/08/2024 |
3.207.532 |
%
|
2,04
|
2,02
|
2,19
|
2,1698
|
| 02/08/2024 |
3.021.319 |
%
|
2,25
|
2,18
|
2,27
|
2,20
|
| 01/08/2024 |
2.693.185 |
%
|
2,42
|
2,29
|
2,43
|
2,30
|
| 31/07/2024 |
2.132.028 |
%
|
2,425
|
2,22
|
2,48
|
2,48
|
| 30/07/2024 |
2.429.710 |
%
|
2,425
|
2,37
|
2,45
|
2,40
|
| 29/07/2024 |
1.619.718 |
%
|
2,48
|
2,41
|
2,51
|
2,41
|
| 26/07/2024 |
1.345.514 |
%
|
2,46
|
2,41
|
2,48
|
2,48
|
| 25/07/2024 |
1.543.299 |
%
|
2,46
|
2,3797
|
2,48
|
2,41
|
| 24/07/2024 |
3.466.215 |
%
|
2,46
|
2,37
|
2,50
|
2,40
|
| 23/07/2024 |
2.623.211 |
%
|
2,43
|
2,42
|
2,535
|
2,47
|
| 22/07/2024 |
2.148.564 |
%
|
2,43
|
2,39
|
2,465
|
2,42
|
| 19/07/2024 |
2.488.692 |
%
|
2,40
|
2,38
|
2,48
|
2,42
|
| 18/07/2024 |
2.856.660 |
%
|
2,51
|
2,37
|
2,52
|
2,4193
|
| 17/07/2024 |
2.426.142 |
%
|
2,52
|
2,46
|
2,54
|
2,49
|
| 16/07/2024 |
3.551.044 |
%
|
2,525
|
2,47
|
2,58
|
2,56
|
| 15/07/2024 |
4.393.944 |
%
|
2,49
|
2,46
|
2,6092
|
2,51
|
| 12/07/2024 |
5.925.368 |
%
|
2,49
|
2,4607
|
2,53
|
2,50
|
| 11/07/2024 |
3.190.806 |
%
|
2,45
|
2,435
|
2,51
|
2,48
|
| 10/07/2024 |
1.742.801 |
%
|
2,42
|
2,39
|
2,43
|
2,41
|
| 09/07/2024 |
1.908.693 |
%
|
2,42
|
2,39
|
2,45
|
2,42
|
