BBVA (BBVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
12/02/2026	5 197 965	-2,30%	20,48	19,76	20,52	19,86
11/02/2026	5 510 570	-1,97%	20,60	20,03	20,77	20,26
10/02/2026	3 900 092	-0,12%	20,66	20,43	20,89	20,605
09/02/2026	5 660 285	1,93%	20,51	20,24	20,645	20,625
06/02/2026	10 355 809	0,55%	19,90	19,825	20,68	20,24
05/02/2026	15 739 577	-9,04%	20,92	19,98	21,965	20,08
04/02/2026	4 428 510	-0,09%	22,04	21,79	22,24	21,965
03/02/2026	3 466 136	0,48%	22,10	21,895	22,32	21,93
02/02/2026	3 041 132	2,24%	21,24	21,22	21,985	21,925
30/01/2026	3 207 503	2,14%	21,21	21,00	21,61	21,43
29/01/2026	4 102 538	-0,19%	21,28	20,90	21,57	21,00
28/01/2026	4 344 953	-3,20%	21,56	21,02	21,715	21,07
27/01/2026	3 053 137	1,53%	21,47	21,305	21,74	21,715
26/01/2026	2 549 032	1,62%	21,09	20,99	21,39	21,305
23/01/2026	2 067 516	-1,22%	21,25	20,99	21,34	20,99
22/01/2026	4 076 247	2,23%	21,12	20,855	21,36	21,34
21/01/2026	4 469 293	0,24%	20,66	20,41	20,92	20,855
20/01/2026	3 311 887	-0,72%	20,77	20,48	20,94	20,81
19/01/2026	2 619 863	0,10%	20,83	20,56	21,01	20,93
16/01/2026	3 243 523	0,38%	20,80	20,71	20,95	20,91
15/01/2026	3 515 627	-0,71%	21,09	20,84	21,155	20,87
14/01/2026	3 979 182	0,02%	21,31	21,005	21,31	21,06
13/01/2026	3 231 015	1,69%	20,76	20,66	21,07	21,005
12/01/2026	2 959 045	1,52%	20,29	20,11	20,71	20,66
09/01/2026	4 128 366	2,07%	20,35	20,035	20,45	20,40
08/01/2026	3 958 707	0,84%	19,705	19,6375	20,07	20,035
07/01/2026	4 351 393	-2,69%	20,10	19,835	20,42	19,9025
06/01/2026	3 642 070	-1,36%	20,68	20,35	20,81	20,42
05/01/2026	3 870 377	1,35%	20,63	20,28	20,78	20,63
02/01/2026	2 319 403	1,47%	19,9725	19,8925	20,43	20,345
31/12/2025	939 314	-0,25%	19,855	19,855	20,13	20,085
30/12/2025	1 987 882	1,61%	19,68	19,68	20,12	20,10
29/12/2025	1 913 555	0,19%	19,80	19,69	19,895	19,7625
24/12/2025	764 419	-0,28%	19,69	19,69	19,8425	19,725
23/12/2025	3 132 795	-0,19%	19,7525	19,49	19,87	19,78
22/12/2025	2 284 115	0,00%	19,785	19,725	20,04	19,8075
19/12/2025	4 614 270	1,35%	19,695	19,485	19,93	19,78
18/12/2025	5 049 884	2,14%	19,21	19,13	19,565	19,5125
17/12/2025	4 983 057	-0,88%	19,385	19,1075	19,45	19,155
16/12/2025	3 528 857	-1,23%	19,39	19,305	19,72	19,36
15/12/2025	3 318 696	1,96%	19,435	19,185	19,56	19,545
12/12/2025	3 871 361	-1,13%	19,505	19,1325	19,555	19,185
11/12/2025	3 972 190	2,35%	19,09	18,90	19,5675	19,425
10/12/2025	5 263 649	0,07%	18,87	18,835	19,1225	18,98
09/12/2025	3 269 874	0,08%	18,955	18,79	19,07	18,9675
08/12/2025	3 156 100	0,50%	18,805	18,735	18,96	18,92
05/12/2025	3 778 882	-0,92%	19,11	18,845	19,255	18,865
04/12/2025	4 229 084	2,00%	18,955	18,645	19,095	19,05
03/12/2025	5 140 734	-0,95%	18,85	18,685	19,075	18,72
02/12/2025	3 984 957	0,40%	18,75	18,74	18,9775	18,865
01/12/2025	2 712 704	0,94%	18,57	18,55	18,76	18,74
28/11/2025	2 479 172	0,19%	18,55	18,475	18,67	18,585
27/11/2025	2 131 362	-0,24%	18,63	18,48	18,63	18,53
26/11/2025	3 031 584	1,71%	18,32	18,2875	18,60	18,575
25/11/2025	3 638 934	1,44%	17,93	17,90	18,415	18,2875
24/11/2025	5 006 816	1,61%	17,79	17,695	18,085	18,025
21/11/2025	5 727 771	-1,48%	17,545	17,4675	17,97	17,695
20/11/2025	5 266 716	0,62%	17,96	17,85	18,15	17,97
19/11/2025	5 365 238	0,91%	17,67	17,4975	17,885	17,85
18/11/2025	4 724 481	-2,84%	17,71	17,485	18,115	17,60
17/11/2025	4 593 229	-1,67%	18,335	18,0175	18,455	18,115
14/11/2025	7 234 777	-2,88%	18,50	18,23	18,93	18,4175
13/11/2025	4 225 312	0,05%	18,885	18,87	19,0825	18,93
12/11/2025	4 487 680	1,94%	18,565	18,545	18,91	18,87
11/11/2025	4 797 612	2,09%	18,275	18,165	18,57	18,545
10/11/2025	4 913 259	4,25%	17,805	17,4625	18,21	18,165
07/11/2025	6 822 240	-2,65%	17,945	17,455	18,005	17,4625
06/11/2025	5 953 849	2,08%	17,585	17,57	18,045	17,945
05/11/2025	3 920 539	0,27%	17,17	17,125	17,64	17,57
04/11/2025	5 790 424	1,04%	17,18	17,11	17,62	17,5925
03/11/2025	5 554 658	-1,10%	17,56	17,30	17,79	17,36
31/10/2025	4 521 771	0,61%	17,345	17,26	17,705	17,4925
30/10/2025	7 157 672	-1,54%	17,385	17,05	17,55	17,33
29/10/2025	5 323 293	2,11%	17,25	17,055	17,5875	17,55
28/10/2025	4 529 856	0,02%	17,075	17,04	17,2175	17,1875
27/10/2025	4 674 667	1,84%	17,055	16,89	17,2325	17,1875
24/10/2025	3 476 696	-0,71%	16,695	16,695	17,1075	16,89
23/10/2025	2 793 524	-0,38%	17,005	16,92	17,17	17,02
22/10/2025	4 034 887	-0,09%	16,905	16,8925	17,1775	17,025
21/10/2025	5 218 211	-1,33%	17,27	17,005	17,295	17,015
20/10/2025	7 597 520	3,91%	16,87	16,645	17,32	17,295
17/10/2025	22 447 782	6,15%	16,655	15,69	17,375	16,645
16/10/2025	5 589 331	-0,60%	15,72	15,40	15,82	15,69
15/10/2025	2 811 093	-1,10%	15,99	15,785	16,14	15,81
14/10/2025	4 038 280	1,09%	15,795	15,73	16,0225	15,96
13/10/2025	2 553 611	0,54%	15,80	15,685	15,8925	15,8125
10/10/2025	5 078 651	-1,83%	16,035	15,76	16,2275	15,785
09/10/2025	4 814 336	-1,62%	16,345	16,025	16,345	16,085
08/10/2025	5 282 167	1,90%	16,10	16,055	16,4125	16,33
07/10/2025	3 561 253	-0,97%	16,105	16,05	16,24	16,055
06/10/2025	3 759 492	-1,61%	16,31	16,045	16,44	16,2125
03/10/2025	3 257 989	0,40%	16,42	16,355	16,585	16,44
02/10/2025	5 070 577	-0,29%	16,445	16,23	16,595	16,355
01/10/2025	4 848 171	0,08%	16,305	16,045	16,44	16,3775
30/09/2025	4 342 687	0,34%	16,285	16,20	16,4425	16,3625
29/09/2025	4 344 246	-1,22%	16,47	16,22	16,47	16,285
26/09/2025	5 258 716	2,52%	16,19	16,06	16,60	16,44
25/09/2025	5 484 459	-1,51%	16,365	16,0425	16,3775	16,06
24/09/2025	3 770 882	1,14%	16,16	15,935	16,385	16,3525
23/09/2025	5 396 766	1,06%	16,12	15,93	16,255	16,20