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 > >>
12/08/2020 5.052.880 4,09% 2,61 2,604 2,693 2,684
11/08/2020 5.052.880 4,09% 2,61 2,604 2,693 2,684
10/08/2020 4.169.011 1,96% 2,576 2,524 2,614 2,5785
07/08/2020 6.923.496 -2,47% 2,568 2,462 2,591 2,529
06/08/2020 5.180.112 -2,59% 2,658 2,582 2,699 2,593
05/08/2020 6.064.354 -4,00% 2,793 2,661 2,821 2,662
04/08/2020 4.834.595 2,17% 2,753 2,728 2,829 2,773
03/08/2020 5.801.619 2,11% 2,615 2,584 2,727 2,714
31/07/2020 5.750.852 -1,26% 2,722 2,643 2,736 2,658
30/07/2020 8.749.892 -8,25% 2,90 2,632 2,904 2,692
29/07/2020 3.475.463 -3,42% 3,05 2,877 3,05 2,934
28/07/2020 4.680.887 0,76% 3,025 3,004 3,09 3,038
27/07/2020 4.111.977 -3,49% 3,092 2,992 3,105 3,015
24/07/2020 3.018.842 -0,76% 3,10 3,097 3,157 3,124
23/07/2020 2.656.025 -0,94% 3,20 3,122 3,206 3,148
22/07/2020 4.168.562 -0,44% 3,193 3,152 3,228 3,178
21/07/2020 4.668.959 0,06% 3,237 3,164 3,319 3,192
20/07/2020 2.704.315 -0,75% 3,191 3,131 3,198 3,19
17/07/2020 3.700.732 -1,50% 3,263 3,179 3,265 3,214
16/07/2020 2.929.377 3,39% 3,244 3,217 3,283 3,263
15/07/2020 4.729.663 3,20% 3,207 3,11 3,282 3,257
14/07/2020 4.838.857 -1,84% 3,171 3,121 3,207 3,156
13/07/2020 2.684.757 2,16% 3,22 3,151 3,232 3,215
10/07/2020 3.868.923 2,18% 3,045 3,028 3,162 3,147
09/07/2020 3.556.501 -1,25% 3,15 3,059 3,164 3,08
08/07/2020 3.734.063 -5,83% 3,176 3,105 3,197 3,119
07/07/2020 2.601.879 -2,11% 3,266 3,206 3,284 3,242
06/07/2020 3.186.831 5,65% 3,26 3,26 3,367 3,312
03/07/2020 2.053.571 -2,52% 3,226 3,123 3,237 3,135
02/07/2020 4.216.492 6,74% 3,058 3,045 3,259 3,216
01/07/2020 3.708.592 -1,66% 3,065 2,977 3,091 3,013
30/06/2020 3.717.153 -0,68% 3,073 2,996 3,092 3,064
29/06/2020 2.582.812 2,46% 3,004 2,965 3,113 3,085
26/06/2020 2.801.202 -2,02% 3,112 3,005 3,13 3,011
25/06/2020 4.112.854 1,22% 3,00 2,962 3,083 3,073
24/06/2020 3.426.425 -4,56% 3,148 3,026 3,195 3,036
23/06/2020 2.846.572 3,75% 3,095 3,083 3,23 3,181
22/06/2020 2.892.709 -1,19% 3,06 3,028 3,111 3,066
19/06/2020 4.721.632 0,39% 3,146 3,092 3,189 3,103
18/06/2020 3.613.155 -2,06% 3,131 3,056 3,216 3,091
17/06/2020 4.334.791 0,45% 3,144 3,124 3,244 3,156
16/06/2020 9.059.363 2,71% 3,187 3,082 3,228 3,142
15/06/2020 5.394.727 -2,24% 2,984 2,983 3,103 3,059
12/06/2020 4.877.264 0,45% 3,05 3,031 3,209 3,129
11/06/2020 5.412.238 -6,26% 3,164 3,087 3,235 3,115
10/06/2020 3.966.336 -2,15% 3,439 3,309 3,493 3,323
09/06/2020 6.727.135 -4,14% 3,504 3,327 3,525 3,396
08/06/2020 4.786.248 0,10% 3,487 3,469 3,646 3,5425
05/06/2020 5.104.831 10,25% 3,282 3,278 3,539 3,539
04/06/2020 3.440.257 1,71% 3,108 3,094 3,268 3,21
03/06/2020 4.622.181 5,03% 3,049 3,04 3,17 3,156
02/06/2020 3.380.810 5,22% 2,872 2,841 3,046 3,005
01/06/2020 3.284.936 2,00% 2,861 2,796 2,89 2,856
29/05/2020 4.576.810 -4,44% 2,874 2,782 2,896 2,80
28/05/2020 3.468.781 0,17% 2,981 2,863 2,999 2,93
27/05/2020 6.132.584 3,61% 2,849 2,849 2,979 2,925
26/05/2020 3.643.346 7,14% 2,693 2,691 2,824 2,823
25/05/2020 1.400.684 1,86% 2,633 2,591 2,653 2,635
22/05/2020 3.612.168 1,06% 2,51 2,496 2,657 2,587
21/05/2020 3.209.917 -1,43% 2,539 2,507 2,617 2,56
20/05/2020 4.885.427 -0,23% 2,542 2,458 2,598 2,597
19/05/2020 5.420.402 -4,97% 2,799 2,532 2,818 2,603
18/05/2020 3.194.606 5,79% 2,62 2,602 2,744 2,739
15/05/2020 2.042.502 0,00% 2,614 2,558 2,677 2,589
14/05/2020 3.949.722 1,53% 2,511 2,476 2,622 2,589
13/05/2020 2.920.083 -4,67% 2,623 2,547 2,639 2,55
12/05/2020 1.507.515 0,91% 2,633 2,62 2,729 2,675
11/05/2020 1.653.018 -2,39% 2,756 2,623 2,779 2,651
08/05/2020 1.761.681 0,41% 2,723 2,646 2,734 2,716
07/05/2020 2.352.749 -0,70% 2,706 2,672 2,738 2,705
06/05/2020 2.538.607 -3,23% 2,80 2,699 2,817 2,724
05/05/2020 3.248.768 0,50% 2,847 2,755 2,908 2,815
04/05/2020 3.044.555 -6,16% 2,866 2,795 2,87 2,801
01/05/2020 4.183.181 -4,42% 3,039 2,934 3,113 2,985
30/04/2020 4.183.181 -4,42% 3,039 2,934 3,113 2,985
29/04/2020 2.578.629 7,32% 2,917 2,908 3,127 3,123
28/04/2020 3.244.765 8,54% 2,671 2,667 2,919 2,91
27/04/2020 2.292.999 3,67% 2,699 2,622 2,704 2,681
24/04/2020 2.717.937 -4,75% 2,614 2,581 2,654 2,586
23/04/2020 2.474.860 5,27% 2,628 2,611 2,755 2,715
22/04/2020 2.443.288 3,12% 2,503 2,486 2,582 2,579
21/04/2020 4.950.917 -5,01% 2,586 2,498 2,599 2,501
20/04/2020 2.068.336 -1,20% 2,67 2,553 2,67 2,633
17/04/2020 2.996.459 0,95% 2,765 2,636 2,765 2,665
16/04/2020 4.047.228 -3,30% 2,784 2,609 2,82 2,64
15/04/2020 3.635.964 -6,99% 2,90 2,712 2,90 2,73
14/04/2020 2.304.874 -2,72% 3,032 2,919 3,037 2,935
13/04/2020 3.205.859 2,27% 3,014 2,924 3,069 3,017
09/04/2020 3.205.859 2,27% 3,014 2,924 3,069 3,017
08/04/2020 3.148.046 0,44% 2,862 2,82 2,972 2,95
07/04/2020 3.775.255 -0,94% 2,93 2,84 3,055 2,937
06/04/2020 4.968.697 8,33% 2,882 2,84 2,995 2,965
03/04/2020 4.325.283 2,59% 2,675 2,641 2,771 2,737
02/04/2020 7.858.166 -2,24% 2,739 2,603 2,76 2,668
01/04/2020 6.994.238 -6,03% 2,78 2,715 2,789 2,729
31/03/2020 7.010.349 -0,68% 2,97 2,8365 2,9825 2,904
30/03/2020 6.061.658 -4,74% 3,039 2,8885 3,081 2,924
27/03/2020 6.246.072 -6,60% 3,149 3,03 3,2005 3,0695
26/03/2020 4.509.906 1,06% 3,14 3,106 3,321 3,2865
25/03/2020 6.774.114 7,49% 3,384 3,012 3,44 3,252

login

Pesquisa de títulos

Fale Connosco