BBVA (BBVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/12/2023	5.798.170	-0,51%	8,656	8,576	8,718	8,628
04/12/2023	3.210.739	1,19%	8,62	8,554	8,688	8,66
01/12/2023	3.994.182	0,52%	8,58	8,533	8,61	8,556
30/11/2023	9.012.580	-2,03%	8,702	8,478	8,717	8,512
29/11/2023	5.541.185	1,31%	8,572	8,572	8,708	8,696
28/11/2023	6.202.334	1,90%	8,40	8,39	8,586	8,584
27/11/2023	5.412.966	-0,10%	8,384	8,367	8,426	8,40
24/11/2023	3.387.688	-0,69%	8,446	8,402	8,514	8,408
23/11/2023	3.638.779	0,90%	8,336	8,336	8,489	8,444
22/11/2023	4.424.040	0,87%	8,308	8,30	8,388	8,372
21/11/2023	5.115.926	-0,05%	8,246	8,233	8,333	8,296
20/11/2023	5.614.480	-0,02%	8,268	8,268	8,332	8,286
17/11/2023	5.759.431	1,22%	8,199	8,192	8,302	8,284
16/11/2023	6.354.578	-0,63%	8,226	8,166	8,26	8,168
15/11/2023	5.819.041	-0,02%	8,19	8,177	8,298	8,222
14/11/2023	8.157.380	2,62%	7,998	7,998	8,24	8,224
13/11/2023	3.792.127	1,32%	7,92	7,902	8,022	8,014
10/11/2023	5.470.833	-0,83%	7,922	7,902	7,988	7,90
09/11/2023	6.159.647	1,71%	7,836	7,814	7,978	7,972
08/11/2023	4.705.321	1,45%	7,676	7,662	7,862	7,832
07/11/2023	4.853.969	-0,13%	7,691	7,659	7,786	7,72
06/11/2023	4.563.436	-0,21%	7,71	7,652	7,77	7,718
03/11/2023	5.815.798	1,20%	7,682	7,622	7,747	7,734
02/11/2023	6.065.101	0,82%	7,624	7,55	7,662	7,642
01/11/2023	5.006.382	2,21%	7,482	7,428	7,648	7,58
31/10/2023	8.999.653	-1,25%	7,086	7,056	7,524	7,422
30/10/2023	6.787.375	0,97%	7,466	7,406	7,536	7,516
27/10/2023	5.609.211	-0,21%	7,536	7,414	7,624	7,444
26/10/2023	3.972.950	0,49%	7,378	7,304	7,476	7,462
25/10/2023	4.201.077	0,60%	7,356	7,326	7,47	7,426
24/10/2023	5.546.452	-1,70%	7,526	7,36	7,526	7,392
23/10/2023	4.035.033	-0,24%	7,516	7,431	7,544	7,52
20/10/2023	5.435.994	-1,10%	7,665	7,518	7,614	7,538
19/10/2023	3.704.323	-0,73%	7,665	7,566	7,682	7,622
18/10/2023	4.509.938	-0,65%	7,754	7,668	7,798	7,678
17/10/2023	3.575.375	0,36%	7,692	7,658	7,758	7,728
16/10/2023	4.215.051	0,58%	7,74	7,63	7,756	7,70
13/10/2023	6.379.788	-1,29%	7,778	7,65	7,808	7,682
12/10/2023	5.065.665	0,21%	7,786	7,75	7,846	7,782
11/10/2023	5.562.831	1,30%	7,609	7,584	7,796	7,766
10/10/2023	4.706.306	3,21%	7,492	7,492	7,708	7,65
09/10/2023	4.167.286	-3,72%	7,472	7,396	7,55	7,412
06/10/2023	6.150.029	0,18%	7,696	7,582	7,718	7,676
05/10/2023	10.146.823	0,26%	7,674	7,574	7,746	7,662
04/10/2023	7.360.327	-1,19%	7,702	7,566	7,758	7,626
03/10/2023	7.628.206	0,68%	7,638	7,622	7,882	7,732
02/10/2023	5.141.386	-0,42%	7,726	7,666	7,822	7,68
29/09/2023	6.211.568	0,47%	7,672	7,638	7,758	7,712
28/09/2023	5.464.145	3,09%	7,476	7,462	7,676	7,676
27/09/2023	4.202.249	0,95%	7,346	7,342	7,47	7,446
26/09/2023	4.111.179	-0,11%	7,386	7,304	7,43	7,376
25/09/2023	3.266.483	-1,23%	7,45	7,35	7,546	7,384
22/09/2023	6.971.866	-0,21%	7,465	7,432	7,524	7,466
21/09/2023	4.717.637	-0,05%	7,427	7,378	7,504	7,482
20/09/2023	6.154.152	2,63%	7,334	7,298	7,508	7,494
19/09/2023	3.395.499	2,33%	7,13	7,09	7,304	7,302
18/09/2023	3.002.669	-0,81%	7,20	7,10	7,244	7,136
15/09/2023	2.652.034	-0,75%	7,268	7,178	7,318	7,194
14/09/2023	4.071.041	1,86%	7,08	7,062	7,259	7,248
13/09/2023	2.664.811	0,17%	7,106	7,056	7,158	7,116
12/09/2023	2.146.495	0,28%	7,078	7,05	7,12	7,104
11/09/2023	2.344.084	1,58%	7,028	7,012	7,12	7,084
08/09/2023	3.128.691	0,37%	6,996	6,826	6,996	6,97
07/09/2023	3.296.332	-1,11%	7,006	6,94	7,068	6,944
06/09/2023	3.215.911	-2,04%	7,142	6,996	7,15	7,02
05/09/2023	4.841.823	-1,65%	7,23	7,146	7,254	7,156
04/09/2023	2.102.601	-0,06%	7,306	7,26	7,358	7,276
01/09/2023	4.315.801	0,08%	7,318	7,278	7,414	7,28
31/08/2023	2.783.376	-1,84%	7,414	7,266	7,432	7,274
30/08/2023	4.298.232	0,33%	7,38	7,377	7,502	7,394
29/08/2023	3.062.350	1,10%	7,308	7,278	7,382	7,37
28/08/2023	1.498.110	1,87%	7,214	7,214	7,32	7,29
25/08/2023	2.216.656	-0,28%	7,164	7,125	7,234	7,15
24/08/2023	2.912.451	1,33%	7,123	7,068	7,188	7,17
23/08/2023	3.349.719	-0,91%	7,142	7,044	7,214	7,076
22/08/2023	2.508.868	0,69%	7,136	7,118	7,208	7,141
21/08/2023	1.866.087	0,71%	7,074	7,07	7,17	7,092
18/08/2023	2.854.153	-0,20%	7,032	6,99	7,072	7,06
17/08/2023	2.487.916	-0,18%	7,072	7,034	7,172	7,074
16/08/2023	2.264.003	-0,17%	7,064	7,05	7,156	7,09
15/08/2023	1.934.730	-1,55%	7,202	7,042	7,218	7,102
14/08/2023	4.080.743	0,47%	7,164	7,164	7,302	7,214
11/08/2023	4.790.042	0,25%	7,15	7,134	7,215	7,18
10/08/2023	4.784.266	3,71%	6,958	6,952	7,20	7,166
09/08/2023	2.306.550	1,32%	6,954	6,862	6,986	6,91
08/08/2023	4.508.706	-1,81%	6,872	6,691	6,896	6,834
07/08/2023	2.142.154	0,72%	6,94	6,856	6,992	6,968
04/08/2023	3.832.561	0,90%	6,932	6,864	6,964	6,924
03/08/2023	3.849.034	0,23%	6,83	6,762	6,883	6,872
02/08/2023	3.688.451	-1,81%	6,892	6,823	6,962	6,856
01/08/2023	5.886.222	-3,05%	7,202	6,972	7,24	7,00
31/07/2023	3.431.696	-1,61%	7,35	7,186	7,384	7,22
28/07/2023	9.990.272	1,69%	7,241	7,162	7,438	7,338
27/07/2023	4.339.738	1,49%	7,142	7,094	7,226	7,216
26/07/2023	3.421.308	-0,28%	7,116	7,016	7,144	7,11
25/07/2023	2.167.031	0,31%	7,122	7,088	7,163	7,13
24/07/2023	2.552.735	0,17%	6,968	6,914	7,112	7,118
21/07/2023	3.460.371	-0,95%	7,182	7,063	7,188	7,126
20/07/2023	3.161.251	1,55%	7,13	7,12	7,228	7,194
19/07/2023	3.219.875	-0,89%	7,182	7,048	7,206	7,104