BBVA (BBVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
17/07/2024	6.592.990	1,43%	9,704	9,654	9,852	9,818
16/07/2024	5.588.386	-1,37%	9,78	9,62	9,78	9,68
15/07/2024	4.608.500	0,29%	9,752	9,684	9,85	9,814
12/07/2024	5.605.968	0,78%	9,708	9,704	9,806	9,786
11/07/2024	4.728.042	0,50%	9,71	9,622	9,74	9,71
10/07/2024	6.502.592	1,71%	9,52	9,458	9,662	9,662
09/07/2024	6.221.720	-0,77%	9,55	9,408	9,55	9,50
08/07/2024	7.463.179	-0,70%	9,59	9,55	9,716	9,574
05/07/2024	3.002.819	-0,55%	9,634	9,492	9,676	9,588
04/07/2024	2.260.335	0,17%	9,646	9,571	9,683	9,606
03/07/2024	2.820.369	2,15%	9,47	9,422	9,61	9,594
02/07/2024	3.260.363	-1,07%	9,442	9,266	9,452	9,40
01/07/2024	3.724.694	2,02%	9,528	9,433	9,624	9,502
28/06/2024	3.002.921	0,89%	9,324	9,22	9,366	9,314
27/06/2024	4.294.243	0,70%	9,208	9,15	9,282	9,24
26/06/2024	4.027.386	-0,69%	9,316	9,108	9,36	9,20
25/06/2024	3.303.320	-1,28%	9,448	9,224	9,482	9,28
24/06/2024	3.706.064	2,31%	9,192	9,185	9,421	9,392
21/06/2024	3.831.291	-1,63%	9,368	9,07	9,368	9,18
20/06/2024	3.366.228	1,43%	9,274	9,222	9,342	9,35
19/06/2024	3.089.256	0,44%	9,226	9,174	9,33	9,218
18/06/2024	3.538.062	1,90%	9,20	9,094	9,234	9,222
17/06/2024	3.190.185	0,36%	9,018	8,958	9,178	9,05
14/06/2024	9.826.985	-0,97%	9,068	8,792	9,101	9,02
13/06/2024	5.716.954	-2,43%	9,294	9,076	9,356	9,116
12/06/2024	6.424.522	-2,75%	9,518	9,307	9,559	9,344
11/06/2024	6.882.422	-1,84%	9,802	9,528	9,802	9,588
10/06/2024	4.729.298	-1,29%	9,86	9,722	9,882	9,768
07/06/2024	4.215.620	1,23%	9,73	9,719	9,934	9,896
06/06/2024	5.929.046	2,62%	9,57	9,502	9,784	9,776
05/06/2024	5.040.030	0,93%	9,51	9,414	9,562	9,526
04/06/2024	9.061.054	-3,37%	9,762	9,292	9,766	9,456
03/06/2024	6.628.744	-1,85%	10,03	9,75	10,11	9,768
31/05/2024	4.922.220	-0,31%	9,972	9,904	9,998	9,952
30/05/2024	8.355.610	1,86%	9,75	9,748	9,984	9,97
29/05/2024	4.785.533	-1,61%	9,93	9,742	9,95	9,766
28/05/2024	3.090.085	-0,56%	9,992	9,858	10,045	9,926
27/05/2024	2.332.068	-0,06%	9,978	9,938	10,045	9,98
24/05/2024	2.505.329	-0,61%	9,962	9,906	10,00	9,964
23/05/2024	2.965.596	0,20%	10,025	9,996	10,16	10,025
22/05/2024	3.932.036	0,10%	10,01	9,988	10,09	10,01
21/05/2024	3.190.355	0,46%	9,92	9,896	10,02	9,986
20/05/2024	3.522.439	-0,73%	9,964	9,911	10,02	9,932
17/05/2024	4.604.282	0,58%	9,906	9,90	10,0575	10,02
16/05/2024	3.905.233	-2,26%	10,21	9,962	10,2325	9,974
15/05/2024	5.501.480	3,13%	9,932	9,932	10,24	10,20
14/05/2024	5.665.836	1,77%	9,708	9,68	9,932	9,90
13/05/2024	3.051.389	0,00%	9,716	9,65	9,744	9,728
10/05/2024	5.212.704	0,75%	9,638	9,62	9,818	9,71
09/05/2024	12.411.685	-6,29%	9,856	9,622	9,856	9,638
08/05/2024	4.735.079	1,08%	10,395	10,225	10,425	10,29
07/05/2024	8.434.167	3,57%	9,992	9,908	10,19	10,195
06/05/2024	5.159.396	0,12%	9,872	9,728	9,884	9,844
03/05/2024	7.989.043	0,49%	9,874	9,728	9,962	9,832
02/05/2024	10.460.598	-3,84%	10,005	9,772	10,08	9,784
01/05/2024	28.086.098	0,00%	10,92	10,06	10,975	10,175
30/04/2024	28.086.098	-7,50%	10,92	10,06	10,975	10,175
29/04/2024	8.422.281	-0,91%	10,995	10,63	11,25	10,90
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