BBVA (BBVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
18/07/2023	1.870.852	1,02%	7,144	7,062	7,174	7,162
17/07/2023	2.191.675	0,20%	7,062	7,038	7,134	7,09
14/07/2023	2.272.052	-0,27%	7,082	7,064	7,176	7,076
13/07/2023	2.960.454	-0,28%	7,072	7,039	7,154	7,092
12/07/2023	3.775.768	2,52%	6,962	6,962	7,128	7,112
11/07/2023	2.772.587	0,93%	6,916	6,832	6,968	6,942
10/07/2023	2.374.436	-0,20%	6,844	6,843	6,965	6,878
07/07/2023	2.419.602	1,00%	6,84	6,792	6,926	6,892
06/07/2023	4.082.367	-1,87%	6,894	6,798	6,938	6,824
05/07/2023	2.786.954	-1,00%	6,982	6,932	7,03	6,958
04/07/2023	2.355.752	-1,07%	7,098	7,024	7,134	7,024
03/07/2023	4.105.797	0,98%	7,041	7,041	7,164	7,10
30/06/2023	5.690.275	0,89%	6,964	6,964	7,126	7,032
29/06/2023	3.918.299	1,66%	6,858	6,858	6,972	6,97
28/06/2023	4.256.538	0,74%	6,802	6,782	6,858	6,856
27/06/2023	4.661.750	1,01%	6,756	6,684	6,812	6,806
26/06/2023	4.288.600	1,17%	6,66	6,535	6,754	6,738
23/06/2023	5.047.911	-0,95%	6,658	6,55	6,71	6,66
22/06/2023	5.219.533	-0,62%	6,662	6,592	6,74	6,732
21/06/2023	2.949.954	0,56%	6,753	6,72	6,858	6,77
20/06/2023	2.627.874	-0,71%	6,766	6,714	6,806	6,74
19/06/2023	1.688.156	0,27%	6,764	6,757	6,856	6,798
16/06/2023	3.644.271	0,44%	6,752	6,718	6,837	6,78
15/06/2023	4.415.172	-0,47%	6,729	6,686	6,794	6,75
14/06/2023	5.168.496	3,64%	6,548	6,538	6,814	6,776
13/06/2023	3.792.470	-0,43%	6,552	6,41	6,552	6,532
12/06/2023	3.503.265	0,77%	6,554	6,498	6,606	6,554
09/06/2023	2.801.115	-1,18%	6,594	6,425	6,634	6,51
08/06/2023	4.323.816	1,48%	6,542	6,524	6,684	6,588
07/06/2023	5.368.734	0,25%	6,497	6,364	6,512	6,488
06/06/2023	2.955.115	0,22%	6,423	6,396	6,486	6,472
05/06/2023	3.583.628	-0,49%	6,52	6,398	6,57	6,458
02/06/2023	4.736.630	3,67%	6,316	6,29	6,50	6,49
01/06/2023	6.283.726	3,06%	6,218	6,182	6,268	6,256
31/05/2023	1.608.806	-0,60%	6,31	6,268	6,333	6,12
30/05/2023	6.105.707	-0,56%	6,387	6,316	6,492	6,358
29/05/2023	3.274.447	-1,45%	6,548	6,359	6,552	6,394
26/05/2023	5.461.065	0,84%	6,416	6,298	6,505	6,48
25/05/2023	5.197.454	1,20%	6,32	6,29	6,463	6,416
24/05/2023	4.618.556	-2,22%	6,39	6,296	6,414	6,34
23/05/2023	3.522.304	-0,15%	6,51	6,461	6,512	6,492