BBVA (BBVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
06-12-2023	3.763.927	-0,05%	8,668	8,595	8,68	8,622
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