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 > >>
15/06/2021 1.695.028 1,22% 5,257 5,257 5,336 5,3255
14/06/2021 1.695.028 1,22% 5,257 5,257 5,336 5,3255
11/06/2021 2.570.465 -0,49% 5,2455 5,225 5,276 5,246
10/06/2021 3.676.139 0,00% 5,2745 5,241 5,351 5,273
09/06/2021 5.198.102 -1,00% 5,2865 5,196 5,30 5,265
08/06/2021 5.371.855 -0,07% 5,346 5,261 5,397 5,318
07/06/2021 5.595.573 2,19% 5,225 5,211 5,341 5,328
04/06/2021 3.856.651 -1,40% 5,284 5,211 5,287 5,214
03/06/2021 2.821.844 1,13% 5,2315 5,222 5,295 5,288
02/06/2021 2.631.027 0,17% 5,2085 5,169 5,279 5,229
01/06/2021 4.226.447 1,62% 5,1505 5,1445 5,247 5,22
31/05/2021 1.993.213 0,02% 5,149 5,134 5,172 5,137
28/05/2021 3.869.513 -0,27% 5,197 5,09 5,20 5,136
27/05/2021 4.982.059 1,68% 5,074 5,071 5,196 5,15
26/05/2021 6.963.924 -0,72% 5,095 5,011 5,126 5,084
25/05/2021 4.471.360 0,01% 5,10 5,083 5,154 5,11
24/05/2021 2.624.842 -0,46% 5,1285 5,0545 5,143 5,1095
21/05/2021 4.508.047 3,02% 5,014 5,009 5,14 5,133
20/05/2021 3.961.692 0,05% 5,015 4,928 5,034 4,9825
19/05/2021 4.612.297 -2,55% 5,05 4,929 5,108 4,9955
18/05/2021 5.614.812 2,30% 5,05 5,046 5,13 5,126
17/05/2021 3.129.715 -0,26% 4,987 4,9515 5,043 5,008
14/05/2021 3.339.769 2,61% 4,936 4,9295 5,025 5,021
13/05/2021 3.497.441 -0,46% 4,8385 4,801 4,9225 4,892
12/05/2021 3.563.609 0,25% 4,8925 4,8275 4,9485 4,903
11/05/2021 3.459.950 -0,12% 4,882 4,849 4,949 4,909
10/05/2021 3.113.457 1,95% 4,87 4,845 4,9655 4,915
07/05/2021 3.144.258 0,75% 4,8228 4,7275 4,8565 4,8215
06/05/2021 5.791.889 0,85% 4,7668 4,711 4,7965 4,8065
05/05/2021 3.127.161 2,40% 4,7163 4,7163 4,795 4,766
04/05/2021 4.697.428 0,03% 4,678 4,6435 4,7945 4,6545
03/05/2021 2.140.692 -0,70% 4,655 4,633 4,7105 4,653
30/04/2021 4.591.531 2,86% 4,5418 4,4695 4,719 4,6705
29/04/2021 5.225.694 0,87% 4,5185 4,499 4,6205 4,5405
28/04/2021 5.441.429 0,54% 4,5735 4,423 4,66 4,5015
27/04/2021 3.944.750 0,15% 4,4273 4,3605 4,4895 4,4775
26/04/2021 5.198.645 3,43% 4,363 4,322 4,4805 4,4785
23/04/2021 8.190.148 -1,95% 4,391 4,3205 4,4465 4,33
22/04/2021 5.898.012 2,25% 4,298 4,281 4,418 4,4005
21/04/2021 5.638.685 -0,01% 4,3318 4,224 4,385 4,3038
20/04/2021 3.367.828 -4,73% 4,5043 4,3038 4,5235 4,304
19/04/2021 4.171.571 3,72% 4,375 4,3575 4,5375 4,5135
16/04/2021 5.545.337 0,21% 4,373 4,3255 4,4095 4,3515
15/04/2021 3.057.588 -3,30% 4,4818 4,338 4,5035 4,3375
14/04/2021 2.909.786 1,20% 4,4273 4,403 4,496 4,4855
13/04/2021 3.271.401 -1,05% 4,463 4,387 4,512 4,421
12/04/2021 3.815.539 0,48% 4,41 4,36 4,4785 4,468
09/04/2021 4.594.348 -2,02% 4,5495 4,436 4,561 4,4465
08/04/2021 5.536.771 0,67% 4,5503 4,4435 4,564 4,5383
07/04/2021 3.231.598 -0,41% 4,527 4,4885 4,5625 4,508
06/04/2021 4.613.999 1,56% 4,5288 4,5115 4,594 4,5265
05/04/2021 2.572.424 0,06% 4,457 4,4285 4,482 4,4455
01/04/2021 2.572.424 0,06% 4,457 4,4285 4,482 4,4455
31/03/2021 2.850.080 -1,08% 4,466 4,431 4,52 4,443
30/03/2021 3.790.263 2,51% 4,412 4,412 4,509 4,499
29/03/2021 2.888.169 -0,75% 4,401 4,365 4,462 4,389
26/03/2021 4.223.581 2,26% 4,419 4,378 4,48 4,433
25/03/2021 4.430.691 -0,73% 4,3785 4,273 4,3835 4,356
24/03/2021 4.565.966 1,17% 4,286 4,226 4,39 4,395
23/03/2021 5.434.742 -0,51% 4,325 4,302 4,383 4,337
22/03/2021 9.878.114 -8,01% 4,425 4,3125 4,442 4,317
19/03/2021 5.692.987 -3,69% 4,8055 4,667 4,816 4,678
18/03/2021 6.652.044 2,10% 4,81 4,748 4,897 4,864
17/03/2021 4.703.404 2,04% 4,695 4,673 4,815 4,764
16/03/2021 2.931.009 -0,24% 4,73 4,634 4,7885 4,674
15/03/2021 3.856.914 -1,25% 4,778 4,643 4,823 4,699
12/03/2021 4.265.486 2,39% 4,685 4,68 4,809 4,775
11/03/2021 5.869.252 0,33% 4,7245 4,587 4,763 4,6635
10/03/2021 5.230.228 -1,40% 4,707 4,647 4,782 4,648
09/03/2021 5.255.541 -2,06% 4,779 4,607 4,784 4,714
08/03/2021 8.240.724 2,43% 4,786 4,743 4,833 4,813
05/03/2021 6.435.624 0,62% 4,652 4,586 4,789 4,699
04/03/2021 4.811.621 -0,36% 4,63 4,613 4,698 4,673
03/03/2021 4.509.789 2,97% 4,596 4,596 4,7375 4,699
02/03/2021 3.688.275 -1,12% 4,572 4,535 4,638 4,563
01/03/2021 2.167.869 0,22% 4,669 4,583 4,699 4,61
26/02/2021 6.023.700 -2,01% 4,593 4,542 4,6895 4,60
25/02/2021 7.544.746 1,91% 4,687 4,686 4,807 4,704
24/02/2021 5.287.386 0,96% 4,59 4,543 4,629 4,616
23/02/2021 6.904.576 2,56% 4,485 4,485 4,619 4,59
22/02/2021 5.787.213 -1,00% 4,48 4,4095 4,507 4,474
19/02/2021 4.992.762 1,49% 4,461 4,392 4,538 4,519
18/02/2021 3.953.303 0,40% 4,426 4,384 4,4985 4,4525
17/02/2021 3.388.188 -1,18% 4,499 4,404 4,55 4,448
16/02/2021 3.692.409 -1,29% 4,526 4,446 4,545 4,507
15/02/2021 2.754.017 3,90% 4,491 4,4635 4,587 4,566
12/02/2021 5.181.688 0,81% 4,362 4,257 4,407 4,40
11/02/2021 2.799.473 -0,63% 4,3935 4,3235 4,415 4,3645
10/02/2021 7.176.187 0,07% 4,404 4,362 4,461 4,392
09/02/2021 3.910.844 -2,43% 4,485 4,3635 4,485 4,378
08/02/2021 6.218.330 2,00% 4,427 4,412 4,524 4,487
05/02/2021 7.592.055 2,18% 4,295 4,26 4,442 4,421
04/02/2021 9.589.360 7,38% 4,087 4,062 4,34 4,317
03/02/2021 6.597.415 1,26% 4,103 3,926 4,15 4,016
02/02/2021 4.793.498 6,01% 3,79 3,766 3,968 3,984
01/02/2021 4.944.109 -0,52% 3,846 3,737 3,846 3,758
29/01/2021 6.988.402 -4,42% 3,875 3,776 3,905 3,767
28/01/2021 5.111.266 3,01% 3,784 3,784 3,957 3,941
27/01/2021 4.572.939 -2,59% 3,9345 3,787 3,96 3,835
26/01/2021 4.091.825 1,47% 3,9155 3,8935 3,975 3,944

login

Pesquisa de títulos

Fale Connosco