BBVA (BBVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2024	0	1,07%	9,162	9,162	9,262	9,244
04/12/2024	4.544.949	1,07%	9,162	9,162	9,262	9,244
03/12/2024	4.477.816	2,08%	9,00	8,994	9,178	9,15
02/12/2024	5.195.742	0,45%	8,858	8,83	8,984	8,976
29/11/2024	4.117.614	0,33%	8,804	8,752	8,958	8,936
28/11/2024	3.355.665	0,77%	8,946	8,863	8,958	8,87
27/11/2024	7.205.906	-1,61%	8,922	8,724	8,922	8,794
26/11/2024	6.448.904	-3,79%	9,056	8,926	9,09	8,946
25/11/2024	4.389.252	1,55%	9,27	9,166	9,32	9,298
22/11/2024	5.698.550	-1,02%	9,278	8,942	9,336	9,17
21/11/2024	3.067.002	0,22%	9,24	9,116	9,272	9,254
20/11/2024	4.819.667	-0,90%	9,396	9,188	9,464	9,23
19/11/2024	4.919.455	-0,47%	9,434	9,122	9,442	9,328
18/11/2024	2.481.522	0,13%	9,314	9,294	9,43	9,372
15/11/2024	5.473.936	3,42%	9,02	9,02	9,392	9,376
14/11/2024	4.475.885	2,51%	8,916	8,89	9,112	9,086
13/11/2024	4.685.053	-0,61%	8,938	8,77	8,986	8,878
12/11/2024	6.096.757	-2,40%	9,024	8,916	9,164	8,914
11/11/2024	3.954.194	0,32%	9,18	9,124	9,242	9,133
08/11/2024	4.599.830	-2,69%	9,24	9,05	9,258	9,102
07/11/2024	7.439.351	4,03%	9,168	9,098	9,40	9,342
06/11/2024	14.757.545	-6,50%	9,372	8,894	9,404	8,97
05/11/2024	3.702.004	0,66%	9,552	9,508	9,626	9,594
04/11/2024	6.401.823	1,79%	9,416	9,404	9,612	9,552
01/11/2024	4.565.862	3,03%	9,124	9,114	9,409	9,384
31/10/2024	7.294.078	0,88%	8,894	8,822	9,214	9,15
30/10/2024	5.064.702	0,73%	8,968	8,922	9,101	9,094
29/10/2024	5.130.958	-0,33%	9,118	9,00	9,132	9,028
28/10/2024	3.568.089	0,22%	9,104	8,912	9,145	9,058
25/10/2024	2.855.732	-0,09%	9,04	9,006	9,134	9,042
24/10/2024	3.653.900	-1,38%	9,13	9,048	9,192	9,03
23/10/2024	3.402.035	-0,07%	9,107	9,073	9,178	9,156
22/10/2024	4.446.394	1,06%	9,088	8,972	9,172	9,162
21/10/2024	4.065.211	-2,30%	9,19	9,04	9,23	9,074
18/10/2024	5.814.805	2,13%	9,098	9,07	9,364	9,29
17/10/2024	6.532.432	-2,28%	9,314	9,088	9,369	9,10
16/10/2024	4.259.774	-1,80%	9,394	9,24	9,428	9,288
15/10/2024	4.704.594	0,63%	9,423	9,307	9,47	9,458
14/10/2024	3.667.149	1,11%	9,288	9,268	9,404	9,399
11/10/2024	2.555.872	0,80%	9,222	9,204	9,316	9,288
10/10/2024	3.841.236	-0,28%	9,274	9,138	9,316	9,214
09/10/2024	4.576.214	-0,52%	9,288	9,166	9,302	9,24
08/10/2024	4.916.411	-3,70%	9,364	9,215	9,364	9,312
07/10/2024	6.417.107	1,17%	9,644	9,554	9,76	9,652
04/10/2024	4.957.711	2,25%	9,356	9,356	9,668	9,552
03/10/2024	4.381.542	1,11%	9,236	9,166	9,418	9,334
02/10/2024	6.773.075	-0,50%	9,312	9,188	9,386	9,254
01/10/2024	5.823.437	-4,54%	9,75	9,23	9,75	9,30
30/09/2024	4.990.541	-2,65%	9,874	9,722	9,958	9,708
27/09/2024	4.033.206	-0,18%	9,912	9,832	9,976	9,936
26/09/2024	4.452.027	2,92%	9,768	9,766	9,97	9,954
25/09/2024	2.331.317	-0,62%	9,658	9,598	9,788	9,664
24/09/2024	3.591.648	-0,58%	9,807	9,646	9,872	9,724
23/09/2024	3.039.619	0,20%	9,712	9,552	9,802	9,781
20/09/2024	3.942.536	-0,25%	9,776	9,73	9,873	9,74
19/09/2024	5.393.611	3,52%	9,569	9,50	9,769	9,772
18/09/2024	6.964.570	0,55%	9,426	9,42	9,50	9,462
17/09/2024	6.887.642	0,94%	9,354	9,352	9,49	9,41
16/09/2024	4.616.785	0,76%	9,23	9,218	9,38	9,322
13/09/2024	7.804.911	2,03%	9,058	9,02	9,254	9,252
12/09/2024	7.354.951	1,96%	9,006	8,956	9,116	9,068
11/09/2024	6.074.975	-0,31%	8,956	8,796	9,048	8,894
10/09/2024	5.255.327	-1,24%	9,016	8,902	9,134	8,922
09/09/2024	4.866.799	1,37%	8,962	8,962	9,10	9,034
06/09/2024	7.819.217	-2,13%	9,028	8,912	9,15	8,912
05/09/2024	5.211.506	0,66%	9,00	8,952	9,234	9,106
04/09/2024	8.135.116	-2,48%	9,086	9,002	9,16	9,046
03/09/2024	7.507.015	-2,89%	9,532	9,268	9,572	9,276
02/09/2024	4.465.178	-0,40%	9,60	9,50	9,654	9,552
30/08/2024	10.433.959	0,82%	9,52	9,52	9,592	9,59
29/08/2024	4.197.306	0,47%	9,468	9,452	9,552	9,512
28/08/2024	4.845.867	0,02%	9,496	9,318	9,504	9,468
27/08/2024	5.199.341	0,53%	9,412	9,396	9,498	9,466
26/08/2024	3.335.440	-0,25%	9,434	9,356	9,47	9,416
23/08/2024	5.292.549	0,98%	9,392	9,356	9,468	9,44
22/08/2024	5.536.564	-0,13%	9,336	9,306	9,42	9,348
21/08/2024	3.564.398	0,26%	9,296	9,27	9,442	9,36
20/08/2024	4.488.541	-0,68%	9,43	9,284	9,448	9,336
19/08/2024	5.120.992	1,82%	9,256	9,254	9,456	9,40
16/08/2024	4.092.609	0,55%	9,164	9,154	9,254	9,232
15/08/2024	5.821.920	2,50%	9,00	8,93	9,192	9,182
14/08/2024	2.907.062	-0,13%	9,004	8,922	9,016	8,958
13/08/2024	3.917.699	0,52%	8,97	8,88	8,986	8,97
12/08/2024	4.594.558	0,29%	8,938	8,848	8,982	8,924
09/08/2024	5.000.047	0,93%	8,90	8,82	9,004	8,898
08/08/2024	5.662.344	-0,50%	8,784	8,648	8,886	8,816
07/08/2024	10.753.146	2,78%	8,748	8,67	8,95	8,86
06/08/2024	10.728.486	-0,85%	8,802	8,518	8,826	8,62
05/08/2024	14.703.325	-2,03%	8,554	8,464	8,752	8,694
02/08/2024	16.413.599	-3,65%	9,122	8,844	9,218	8,874
01/08/2024	14.642.184	-5,09%	9,512	9,168	9,642	9,21
31/07/2024	20.946.352	-4,63%	9,958	9,668	10,05	9,704
30/07/2024	6.128.615	1,45%	10,015	10,005	10,225	10,175
29/07/2024	5.079.093	-0,05%	10,10	9,954	10,175	10,03
26/07/2024	5.715.977	0,10%	9,99	9,928	10,045	10,035
25/07/2024	6.269.505	-0,74%	10,00	9,818	10,04	10,025
24/07/2024	7.244.054	-0,93%	10,215	10,035	10,22	10,10
23/07/2024	6.511.009	1,09%	10,10	10,02	10,24	10,195
22/07/2024	6.944.409	2,08%	9,94	9,902	10,09	10,085
19/07/2024	11.022.132	-0,68%	9,894	9,824	9,932	9,88