BBVA (BBVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2024	4.147.146	-2,59%	10,995	10,63	11,25	10,715
26/04/2024	4.295.460	4,54%	10,535	10,53	11,005	11,00
25/04/2024	4.187.361	-0,38%	10,575	10,41	10,6725	10,505
24/04/2024	3.729.323	-0,92%	10,6725	10,465	10,71	10,55
23/04/2024	3.474.374	2,50%	10,465	10,465	10,655	10,66
22/04/2024	4.302.015	2,21%	10,295	10,1975	10,43	10,43
19/04/2024	7.841.165	-1,78%	10,175	10,145	10,265	10,205
18/04/2024	3.297.098	1,91%	10,2925	10,27	10,4075	10,42
17/04/2024	4.811.587	2,84%	9,97	9,968	10,2925	10,22
16/04/2024	4.738.623	-1,66%	10,03	9,907	10,11	9,962
15/04/2024	4.309.345	1,60%	9,932	9,932	10,25	10,17
12/04/2024	8.452.159	-0,40%	10,065	9,92	10,135	10,05
11/04/2024	6.874.053	-2,79%	10,32	9,984	10,39	10,12
10/04/2024	7.618.656	-0,76%	10,495	10,26	10,495	10,425
09/04/2024	3.824.018	-1,50%	10,65	10,49	10,675	10,505
08/04/2024	4.394.597	-3,27%	10,62	10,585	10,7175	10,65
05/04/2024	5.310.195	-1,87%	11,1275	10,905	11,14	11,01
04/04/2024	4.527.731	1,72%	11,085	11,08	11,275	11,235
03/04/2024	4.518.853	0,59%	11,0175	11,01	11,125	11,05
02/04/2024	4.733.629	-0,50%	11,025	10,91	11,085	10,97
01/04/2024	0	1,03%	10,895	10,89	11,14	11,025
28/03/2024	4.800.290	1,03%	10,895	10,89	11,14	11,025
27/03/2024	5.641.459	0,72%	10,83	10,805	10,98	10,9125
26/03/2024	5.448.285	-0,25%	10,83	10,735	10,875	10,84
25/03/2024	3.768.498	-0,41%	10,82	10,8175	10,9875	10,855
22/03/2024	6.746.134	0,79%	10,805	10,7725	10,945	10,90
21/03/2024	7.682.835	2,85%	10,625	10,6225	10,87	10,815
20/03/2024	4.361.438	0,14%	10,515	10,4175	10,535	10,525
19/03/2024	5.126.551	0,99%	10,39	10,39	10,535	10,51
18/03/2024	5.247.418	-0,45%	10,425	10,405	10,55	10,4075
15/03/2024	8.148.879	2,50%	10,185	10,175	10,5075	10,455
14/03/2024	5.255.280	-0,88%	10,28	10,1725	10,3175	10,20
13/03/2024	6.668.117	0,83%	10,17	10,17	10,355	10,29
12/03/2024	5.365.551	2,70%	9,964	9,952	10,22	10,205
11/03/2024	5.660.858	0,10%	9,854	9,835	9,974	9,936
08/03/2024	4.734.769	0,69%	9,872	9,862	10,04	9,926
07/03/2024	5.656.462	2,05%	9,642	9,638	9,866	9,858
06/03/2024	4.358.911	1,77%	9,47	9,468	9,72	9,66
05/03/2024	4.536.219	0,66%	9,408	9,392	9,498	9,488
04/03/2024	3.931.358	0,77%	9,358	9,35	9,454	9,426
01/03/2024	4.780.792	1,96%	9,18	9,174	9,422	9,362
29/02/2024	3.864.159	-1,46%	9,294	9,144	9,348	9,182
28/02/2024	3.769.746	-0,66%	9,352	9,256	9,442	9,318
27/02/2024	3.918.884	-0,89%	9,43	9,322	9,518	9,38
26/02/2024	2.191.171	0,61%	9,412	9,409	9,486	9,464
23/02/2024	2.715.619	0,94%	9,34	9,312	9,418	9,43
22/02/2024	3.244.325	0,65%	9,302	9,28	9,406	9,342
21/02/2024	4.300.923	2,05%	9,124	9,108	9,298	9,282
20/02/2024	2.794.005	0,66%	9,015	8,956	9,108	9,096
19/02/2024	2.224.073	0,47%	8,986	8,947	9,061	9,036
16/02/2024	3.758.807	-0,13%	9,088	8,956	9,123	9,016
15/02/2024	3.726.503	-1,57%	9,20	8,96	9,20	9,042
14/02/2024	3.653.317	-1,08%	9,268	9,179	9,359	9,186
13/02/2024	4.401.352	0,26%	9,282	9,202	9,304	9,274
12/02/2024	3.353.231	0,98%	9,178	9,156	9,254	9,25
09/02/2024	3.926.880	0,18%	9,106	9,074	9,162	9,152
08/02/2024	3.510.160	1,67%	9,021	9,018	9,15	9,116
07/02/2024	5.571.436	-1,17%	9,03	8,846	9,044	8,986
06/02/2024	5.726.627	1,80%	8,99	8,98	9,158	9,104
05/02/2024	6.840.032	-0,25%	8,98	8,902	9,032	8,934
02/02/2024	5.888.711	3,24%	8,776	8,712	8,988	8,956
01/02/2024	5.741.945	-0,04%	8,646	8,624	8,846	8,675
31/01/2024	5.030.993	0,77%	8,674	8,608	8,74	8,678
30/01/2024	7.351.541	6,32%	8,174	8,088	8,638	8,612
29/01/2024	4.353.563	0,20%	8,106	7,998	8,15	8,10
26/01/2024	2.663.378	-0,12%	8,104	8,052	8,128	8,084
25/01/2024	4.490.734	-1,58%	8,17	8,01	8,174	8,094
24/01/2024	2.705.797	1,31%	8,16	8,106	8,226	8,224
23/01/2024	3.115.419	-0,41%	8,186	8,064	8,192	8,118
22/01/2024	2.787.270	2,17%	8,08	8,048	8,166	8,151
19/01/2024	3.391.714	-0,79%	8,132	7,975	8,14	7,996
18/01/2024	4.509.172	-0,27%	8,094	8,038	8,156	8,06
17/01/2024	3.582.252	-0,54%	8,05	7,994	8,112	8,094
16/01/2024	3.116.152	-1,38%	8,20	8,084	8,20	8,142
15/01/2024	2.428.399	-0,31%	8,36	8,215	8,374	8,252
12/01/2024	2.805.537	-0,12%	8,314	8,267	8,386	8,278
11/01/2024	3.472.184	-1,45%	8,452	8,281	8,506	8,28
10/01/2024	3.152.830	-0,52%	8,404	8,349	8,436	8,402
09/01/2024	3.864.441	-2,19%	8,524	8,316	8,524	8,414
08/01/2024	3.530.614	1,15%	8,492	8,446	8,628	8,602
05/01/2024	3.790.932	0,38%	8,438	8,372	8,554	8,504
04/01/2024	3.092.771	1,73%	8,352	8,348	8,472	8,472
03/01/2024	3.441.851	-1,23%	8,468	8,30	8,50	8,328
02/01/2024	5.044.045	2,63%	8,29	8,274	8,482	8,432
29/12/2023	1.722.730	0,42%	8,20	8,184	8,266	8,226
28/12/2023	2.719.460	-0,75%	8,244	8,163	8,254	8,192
27/12/2023	2.285.914	0,12%	8,256	8,20	8,284	8,242
26/12/2023	4.107.090	0,07%	8,234	8,194	8,28	8,238
22/12/2023	4.107.090	0,07%	8,234	8,194	8,28	8,238
21/12/2023	2.255.344	0,81%	8,166	8,16	8,242	8,232
20/12/2023	3.244.449	-0,99%	8,29	8,128	8,29	8,17
19/12/2023	3.564.630	0,15%	8,226	8,174	8,288	8,252
18/12/2023	4.035.689	-0,41%	8,244	8,228	8,308	8,24
15/12/2023	6.554.708	-0,91%	8,394	8,232	8,414	8,274
14/12/2023	8.689.230	-0,68%	8,48	8,293	8,508	8,372
13/12/2023	3.748.554	0,35%	8,402	8,326	8,462	8,429
12/12/2023	3.772.283	-1,20%	8,50	8,388	8,508	8,40
11/12/2023	3.012.218	-0,07%	8,516	8,476	8,55	8,492
08/12/2023	3.448.556	0,62%	8,484	8,406	8,524	8,506
07/12/2023	5.863.307	-1,90%	8,59	8,354	8,634	8,458