Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

BBVA (BBVA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
20-01-2020 2.651.203 -0,94% 4,808 4,755 4,8085 4,767
17-01-2020 5.648.678 0,61% 4,82 4,801 4,8535 4,812
16-01-2020 5.399.767 0,15% 4,7905 4,725 4,8245 4,783
15-01-2020 6.302.540 -1,85% 4,8415 4,771 4,851 4,776
14-01-2020 5.842.753 -1,20% 4,9125 4,825 4,9125 4,866
13-01-2020 5.375.018 -1,60% 4,9985 4,8955 5,004 4,925
10-01-2020 2.831.998 -1,52% 5,069 4,9995 5,07 5,005
09-01-2020 4.632.143 0,71% 5,098 5,064 5,117 5,082
08-01-2020 3.852.024 0,52% 4,973 4,9665 5,069 5,046
07-01-2020 2.573.831 -0,16% 5,056 4,9835 5,078 5,02
06-01-2020 3.756.999 -0,16% 4,9995 4,9445 5,04 5,028
03-01-2020 2.830.871 -1,56% 5,064 5,015 5,073 5,036
02-01-2020 3.824.992 2,22% 5,03 5,021 5,124 5,116
31-12-2019 658.278 -0,26% 4,977 4,954 5,005 5,005
30-12-2019 1.858.501 -0,34% 5,025 5,008 5,045 5,018
27-12-2019 1.891.772 -0,24% 4,965 4,9255 5,082 5,035
26-12-2019 215.225 -0,92% 5,05 5,032 5,07 5,047
24-12-2019 215.225 -0,92% 5,05 5,032 5,07 5,047
23-12-2019 2.642.834 -0,86% 5,10 5,068 5,116 5,094
20-12-2019 5.674.747 -0,16% 5,12 5,105 5,166 5,138
19-12-2019 4.387.948 1,02% 5,093 5,0775 5,15 5,146
18-12-2019 4.415.359 0,85% 5,048 5,045 5,11 5,094
17-12-2019 3.277.435 -0,16% 5,0495 5,016 5,062 5,051
16-12-2019 3.390.532 2,15% 4,98 4,9785 5,07 5,059
13-12-2019 6.164.628 0,70% 5,04 4,944 5,068 4,9525
12-12-2019 5.822.116 2,96% 4,785 4,7455 4,938 4,918
11-12-2019 3.791.436 0,43% 4,7355 4,7355 4,808 4,7765
10-12-2019 4.594.582 -0,19% 4,75 4,6825 4,772 4,756
09-12-2019 2.596.796 -0,60% 4,7925 4,759 4,837 4,765
06-12-2019 2.574.813 1,47% 4,7385 4,7145 4,798 4,7935
05-12-2019 3.535.287 -0,01% 4,7385 4,7155 4,785 4,724
04-12-2019 3.643.270 1,56% 4,649 4,6415 4,7485 4,7245
03-12-2019 5.965.348 -1,02% 4,7045 4,633 4,7275 4,652
02-12-2019 3.863.689 -1,93% 4,7945 4,6905 4,8415 4,6998
29-11-2019 2.765.085 -0,40% 4,7975 4,769 4,8325 4,7925
28-11-2019 2.061.637 0,05% 4,802 4,782 4,8195 4,8115
27-11-2019 3.826.646 0,60% 4,7895 4,775 4,8495 4,809
26-11-2019 2.353.868 -0,60% 4,822 4,7635 4,823 4,7805
25-11-2019 2.888.511 0,37% 4,83 4,7985 4,8655 4,8095
22-11-2019 4.275.204 0,60% 4,7723 4,7645 4,8545 4,792
21-11-2019 4.807.458 0,60% 4,699 4,6775 4,772 4,7635
20-11-2019 2.827.707 -0,54% 4,7335 4,659 4,741 4,735
19-11-2019 2.520.712 0,74% 4,7515 4,7455 4,8215 4,7605
18-11-2019 2.191.693 -0,94% 4,796 4,692 4,819 4,7255
15-11-2019 2.298.734 0,76% 4,79 4,7325 4,7995 4,7705
14-11-2019 3.717.896 -0,66% 4,765 4,7145 4,775 4,7345
13-11-2019 4.763.883 -3,33% 4,8635 4,7155 4,8665 4,766
12-11-2019 3.186.360 -0,44% 4,97 4,9075 5,002 4,93
11-11-2019 3.699.936 0,08% 4,909 4,8928 4,9645 4,952
08-11-2019 6.476.061 -0,64% 4,9595 4,917 5,005 4,948
07-11-2019 4.066.873 1,52% 4,9045 4,885 4,998 4,98
06-11-2019 4.040.337 -0,79% 4,973 4,886 5,034 4,9055
05-11-2019 3.553.926 1,51% 4,891 4,882 4,972 4,9445
04-11-2019 3.189.475 2,91% 4,7925 4,7925 4,8905 4,871
01-11-2019 5.019.366 -0,19% 4,724 4,6305 4,737 4,7335
31-10-2019 5.173.035 0,35% 4,7385 4,606 4,7425 4,7425
30-10-2019 5.108.510 -2,47% 4,86 4,692 4,86 4,726
29-10-2019 4.185.799 -0,70% 4,8785 4,82 4,893 4,8455
28-10-2019 4.064.595 -0,17% 4,872 4,8515 4,904 4,8795
25-10-2019 3.416.176 -0,01% 4,8925 4,8435 4,9295 4,888
24-10-2019 4.849.510 -0,63% 4,924 4,865 4,966 4,8885
23-10-2019 4.124.429 0,89% 4,8305 4,826 4,924 4,9195
22-10-2019 3.147.436 -0,58% 4,892 4,818 4,919 4,876
21-10-2019 4.651.984 2,61% 4,7985 4,791 4,908 4,9045
18-10-2019 4.845.343 0,77% 4,7145 4,7145 4,79 4,78
17-10-2019 6.256.594 -1,58% 4,7865 4,7435 4,875 4,7435
16-10-2019 5.846.385 1,61% 4,74 4,654 4,8365 4,8195
15-10-2019 4.892.446 2,49% 4,689 4,6325 4,754 4,743
14-10-2019 3.755.139 -1,85% 4,6615 4,5865 4,6805 4,628
11-10-2019 5.151.382 2,17% 4,552 4,5495 4,718 4,715
10-10-2019 4.914.388 2,54% 4,5155 4,5085 4,6195 4,615
09-10-2019 3.405.926 -0,28% 4,522 4,4805 4,5535 4,5005
08-10-2019 4.411.963 -1,84% 4,608 4,4625 4,618 4,513
07-10-2019 4.551.023 1,79% 4,54 4,487 4,614 4,5975
04-10-2019 3.742.445 -0,13% 4,5405 4,486 4,558 4,5165
03-10-2019 4.840.101 -0,29% 4,543 4,4635 4,5545 4,5225
02-10-2019 4.785.167 -3,93% 4,685 4,5325 4,7005 4,5355
01-10-2019 4.358.628 -1,41% 4,82 4,7085 4,828 4,721
30-09-2019 3.061.325 1,05% 4,7775 4,738 4,805 4,7885
27-09-2019 3.136.610 0,81% 4,7085 4,6835 4,769 4,739
26-09-2019 2.906.443 0,58% 4,672 4,6365 4,71 4,701
25-09-2019 3.243.366 0,10% 4,648 4,5605 4,6825 4,674
24-09-2019 4.586.619 -0,54% 4,7045 4,654 4,725 4,6695
23-09-2019 7.794.888 -2,40% 4,84 4,6745 4,8475 4,695
20-09-2019 4.977.901 1,03% 4,766 4,754 4,8435 4,8105
19-09-2019 4.875.222 1,12% 4,7125 4,694 4,778 4,7615
18-09-2019 3.750.855 0,02% 4,7005 4,647 4,743 4,709
17-09-2019 3.833.427 -2,01% 4,771 4,669 4,7805 4,708
16-09-2019 3.988.073 -0,99% 4,825 4,758 4,845 4,8045
13-09-2019 9.040.480 2,55% 4,77 4,76 4,8715 4,8525
12-09-2019 8.973.971 1,24% 4,6855 4,5545 4,7765 4,732
11-09-2019 6.561.103 -0,25% 4,743 4,654 4,7715 4,674
10-09-2019 9.874.059 2,28% 4,5965 4,546 4,701 4,6855
09-09-2019 4.523.919 2,29% 4,508 4,502 4,587 4,581
06-09-2019 5.295.057 0,02% 4,483 4,461 4,5595 4,4785
05-09-2019 5.973.735 3,90% 4,3618 4,3515 4,498 4,4775
04-09-2019 3.413.077 0,65% 4,3395 4,303 4,3625 4,3095
03-09-2019 3.103.348 -0,02% 4,2625 4,2415 4,318 4,2815
02-09-2019 2.271.143 -0,28% 4,298 4,2765 4,3295 4,2825
30-08-2019 3.118.142 -0,71% 4,3345 4,2925 4,359 4,2945

login

Pesquisa de títulos

Fale Connosco