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 > >>
16-09-2019 9.040.480 2,55% 4,77 4,76 4,8715 4,8525
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
29-08-2019 3.047.754 1,03% 4,271 4,266 4,368 4,325
28-08-2019 2.959.044 0,07% 4,277 4,2435 4,311 4,281
27-08-2019 2.469.145 -0,18% 4,2775 4,2615 4,3335 4,278
26-08-2019 3.250.124 0,71% 4,2595 4,218 4,3075 4,2855
23-08-2019 2.425.875 -1,25% 4,3545 4,2515 4,3665 4,2555
22-08-2019 3.269.339 1,88% 4,2315 4,2315 4,371 4,3095
21-08-2019 3.167.224 0,85% 4,2155 4,214 4,2625 4,23
20-08-2019 6.631.026 -2,02% 4,245 4,189 4,257 4,1945
19-08-2019 4.895.436 -2,03% 4,3965 4,278 4,4245 4,281
16-08-2019 5.535.867 3,25% 4,2335 4,211 4,374 4,3695
15-08-2019 5.550.136 -0,18% 4,2803 4,1875 4,2985 4,232
14-08-2019 9.943.761 -2,64% 4,316 4,215 4,3255 4,2395
13-08-2019 8.968.981 1,41% 4,2505 4,23 4,3935 4,3545
12-08-2019 5.917.742 -3,28% 4,443 4,2855 4,446 4,294
09-08-2019 3.869.145 -1,32% 4,453 4,421 4,484 4,4395
08-08-2019 4.297.123 1,82% 4,466 4,423 4,5355 4,499
07-08-2019 6.668.178 0,16% 4,4405 4,3675 4,4845 4,4185
06-08-2019 5.617.250 -1,20% 4,47 4,4065 4,487 4,4115
05-08-2019 4.937.454 -1,62% 4,4615 4,4365 4,502 4,465
02-08-2019 6.810.955 -1,99% 4,5275 4,4955 4,5865 4,5385
01-08-2019 6.203.358 0,39% 4,5998 4,5995 4,7225 4,6305
31-07-2019 5.653.924 -1,30% 4,6815 4,5715 4,7245 4,6125
30-07-2019 4.772.342 -2,87% 4,7675 4,6225 4,793 4,673
29-07-2019 3.092.800 -0,22% 4,824 4,7795 4,8485 4,811
26-07-2019 3.022.043 -1,48% 4,88 4,8165 4,885 4,8215
25-07-2019 7.504.683 0,16% 4,8875 4,863 5,044 4,894
24-07-2019 3.339.578 0,25% 4,8545 4,831 4,905 4,886
23-07-2019 4.649.412 3,23% 4,782 4,772 4,9025 4,874
22-07-2019 2.646.920 -1,32% 4,7805 4,7105 4,7873 4,7215
19-07-2019 4.351.147 -1,38% 4,869 4,759 4,901 4,7845
18-07-2019 4.065.726 -1,37% 4,879 4,81 4,8915 4,8515
17-07-2019 3.677.092 -0,94% 4,9585 4,9005 4,9645 4,919
16-07-2019 5.583.281 0,70% 4,9475 4,914 5,008 4,9655
15-07-2019 4.443.180 0,52% 4,9095 4,873 4,9415 4,931
12-07-2019 3.262.790 -0,41% 4,952 4,9015 4,9855 4,9055
11-07-2019 3.964.206 -0,05% 4,9535 4,882 4,9735 4,9255
10-07-2019 7.584.332 -0,28% 4,9215 4,89 5,002 4,928
09-07-2019 4.224.332 -1,24% 4,9685 4,9095 4,9725 4,942
08-07-2019 4.354.022 -1,57% 5,059 4,9605 5,082 5,004
05-07-2019 3.319.798 0,12% 5,094 5,033 5,135 5,084
04-07-2019 4.348.270 1,12% 5,02 5,012 5,098 5,078
03-07-2019 3.946.850 1,85% 4,9055 4,8875 5,025 5,022
02-07-2019 2.698.194 -0,93% 4,9875 4,8885 4,9915 4,931
01-07-2019 4.454.027 0,90% 4,992 4,9725 5,026 4,9775
28-06-2019 2.390.097 0,80% 4,908 4,889 4,9333 4,9333
27-06-2019 4.944.504 0,07% 4,914 4,866 4,973 4,894
26-06-2019 5.650.970 0,01% 4,8565 4,8355 4,9295 4,8905
25-06-2019 6.836.320 -0,71% 4,887 4,8315 4,893 4,89
24-06-2019 5.600.240 0,58% 4,9235 4,8835 4,973 4,925
21-06-2019 13.071.721 -1,22% 4,97 4,8905 5,015 4,8965
20-06-2019 12.827.114 -0,90% 5,0235 4,9405 5,027 4,957
19-06-2019 5.403.618 1,71% 4,922 4,8915 5,007 5,002
18-06-2019 6.094.021 0,84% 4,861 4,8015 4,922 4,918
17-06-2019 3.307.078 0,14% 4,9075 4,8745 4,9375 4,877
14-06-2019 3.579.074 -0,82% 4,896 4,861 4,9155 4,87
13-06-2019 5.990.548 -0,56% 4,921 4,895 4,969 4,91
12-06-2019 6.965.622 -1,31% 4,95 4,8775 4,96 4,9375
11-06-2019 5.266.121 -1,13% 5,036 5,003 5,062 5,003
10-06-2019 5.972.071 2,76% 5,014 4,991 5,081 5,06
07-06-2019 5.856.929 -0,25% 4,9465 4,88 4,975 4,924
06-06-2019 8.873.591 -0,96% 4,96 4,896 5,08 4,9365
05-06-2019 8.402.343 -0,51% 5,006 4,905 5,015 4,9845
04-06-2019 8.549.981 3,41% 4,8435 4,8435 5,016 5,01
03-06-2019 7.332.692 -0,65% 4,81 4,781 4,8645 4,845
31-05-2019 11.368.059 -4,06% 4,9263 4,844 4,945 4,8765
30-05-2019 3.969.935 1,74% 5,033 5,033 5,093 5,083
29-05-2019 5.152.925 -0,84% 4,9928 4,9485 5,028 4,996
28-05-2019 5.122.393 0,31% 5,042 4,9565 5,046 5,0385
27-05-2019 2.155.305 -0,04% 5,08 5,012 5,096 5,023
24-05-2019 4.877.165 0,93% 5,001 4,9695 5,051 5,025
23-05-2019 6.463.072 -0,97% 4,9858 4,956 5,025 4,9785
22-05-2019 3.913.624 -1,76% 5,12 4,9995 5,137 5,027
21-05-2019 6.788.906 0,91% 5,099 5,072 5,148 5,117
20-05-2019 6.261.365 -1,76% 5,13 5,053 5,206 5,071
17-05-2019 4.547.086 -0,52% 5,157 5,089 5,18 5,162
16-05-2019 6.154.951 1,91% 5,069 5,045 5,191 5,189
15-05-2019 7.268.547 0,28% 5,072 5,007 5,117 5,092
14-05-2019 6.808.509 1,85% 4,913 4,913 5,078 5,078
13-05-2019 5.997.352 -2,01% 5,087 4,967 5,092 4,986
10-05-2019 3.997.570 0,08% 5,139 5,041 5,153 5,088
09-05-2019 7.211.796 -2,06% 5,133 5,063 5,171 5,084
08-05-2019 9.185.630 0,95% 5,157 5,104 5,197 5,191
07-05-2019 7.504.426 -2,91% 5,253 5,14 5,264 5,142
06-05-2019 4.888.842 -0,28% 5,222 5,206 5,298 5,296
03-05-2019 3.570.371 -0,75% 5,376 5,286 5,407 5,311
02-05-2019 5.778.891 -0,94% 5,40 5,341 5,47 5,351
01-05-2019 5.321.124 -0,41% 5,376 5,3035 5,408 5,402
30-04-2019 5.321.124 -0,41% 5,376 5,3035 5,408 5,402

login

Pesquisa de títulos

Fale Connosco