BBVA (BBVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
22/05/2023	6.653.382	0,25%	6,46	6,46	6,568	6,502
19/05/2023	5.688.249	0,34%	6,508	6,464	6,544	6,492
18/05/2023	3.445.042	1,92%	6,426	6,426	6,504	6,47
17/05/2023	3.995.466	0,60%	6,25	6,25	6,352	6,348
16/05/2023	6.468.448	-0,16%	6,326	6,244	6,349	6,31
15/05/2023	7.939.395	-4,68%	6,466	6,274	6,516	6,32
12/05/2023	6.261.879	0,73%	6,568	6,568	6,652	6,598
11/05/2023	12.779.481	4,23%	6,30	6,298	6,569	6,55
10/05/2023	4.532.310	-0,22%	6,342	6,256	6,42	6,284
09/05/2023	3.770.351	-1,13%	6,368	6,266	6,424	6,31
08/05/2023	3.045.883	1,69%	6,342	6,336	6,406	6,388
05/05/2023	5.934.213	1,85%	6,237	6,132	6,30	6,29
04/05/2023	6.265.593	-1,63%	6,25	6,114	6,31	6,176
03/05/2023	8.376.730	-2,06%	6,506	6,218	6,53	6,278
02/05/2023	6.803.409	-3,79%	6,69	6,386	6,696	6,404
01/05/2023	7.073.687	-3,48%	6,95	6,614	6,95	6,65
28/04/2023	7.073.687	-3,48%	6,95	6,614	6,95	6,65
27/04/2023	8.033.438	3,11%	6,704	6,654	6,896	6,89
26/04/2023	7.398.445	0,33%	6,603	6,486	6,694	6,682
25/04/2023	6.995.070	-2,15%	6,706	6,614	6,706	6,66
24/04/2023	3.802.063	0,80%	6,724	6,702	6,84	6,814
21/04/2023	4.651.921	-0,50%	6,762	6,679	6,772	6,782
20/04/2023	5.212.729	-1,82%	6,99	6,758	7,048	6,814
19/04/2023	6.230.156	1,18%	6,85	6,814	6,946	6,94
18/04/2023	8.535.274	2,16%	6,782	6,772	6,928	6,859
17/04/2023	5.617.289	-1,21%	6,838	6,681	6,838	6,714
14/04/2023	6.312.587	2,32%	6,648	6,616	6,806	6,796
13/04/2023	4.931.893	0,36%	6,598	6,586	6,664	6,628
12/04/2023	5.823.662	1,73%	6,502	6,50	6,679	6,598
11/04/2023	5.595.846	-1,70%	6,626	6,476	6,686	6,486
10/04/2023	6.493.996	2,20%	6,494	6,488	6,604	6,598
06/04/2023	6.493.996	2,20%	6,494	6,488	6,604	6,598
05/04/2023	6.640.953	1,10%	6,408	6,378	6,492	6,46
04/04/2023	7.762.124	1,78%	6,288	6,288	6,508	6,39
03/04/2023	6.750.987	-4,92%	6,28	6,278	6,418	6,276
31/03/2023	6.736.860	-0,82%	6,675	6,542	6,695	6,571
30/03/2023	8.001.195	2,02%	6,60	6,55	6,6925	6,619
29/03/2023	7.486.080	2,19%	6,376	6,361	6,497	6,488
28/03/2023	7.805.845	0,92%	6,35	6,241	6,40	6,344
27/03/2023	8.511.274	2,68%	6,256	6,122	6,331	6,286
24/03/2023	15.626.771	-4,54%	6,346	6,018	6,347	6,122
23/03/2023	6.951.707	-2,86%	6,439	6,378	6,578	6,413
22/03/2023	7.701.793	-0,03%	6,538	6,483	6,756	6,585
21/03/2023	13.058.007	5,70%	6,37	6,362	6,633	6,567
20/03/2023	17.048.205	3,30%	5,984	5,734	6,3295	6,231
17/03/2023	13.548.650	-3,52%	6,271	5,968	6,405	6,032
16/03/2023	15.788.698	3,79%	6,393	6,042	6,393	6,252
15/03/2023	23.050.180	-9,45%	6,6785	5,929	6,685	6,048
14/03/2023	14.594.300	3,16%	6,428	6,372	6,73	6,69
13/03/2023	19.054.161	-7,83%	7,0325	6,4635	7,034	6,485
10/03/2023	11.183.189	-3,48%	7,043	6,94	7,082	7,05
09/03/2023	5.362.183	-0,53%	7,30	7,278	7,33	7,299
08/03/2023	4.683.045	0,43%	7,2555	7,183	7,352	7,321
07/03/2023	6.223.159	-2,23%	7,452	7,29	7,555	7,287
06/03/2023	3.811.628	0,84%	7,418	7,3715	7,455	7,446
03/03/2023	5.390.934	1,72%	7,283	7,256	7,388	7,378
02/03/2023	4.653.640	0,54%	7,195	7,135	7,262	7,26
01/03/2023	9.894.261	-2,71%	7,4115	7,205	7,433	7,225
28/02/2023	8.427.541	3,14%	7,151	7,137	7,451	7,426
27/02/2023	5.507.753	2,06%	7,076	7,062	7,22	7,187
24/02/2023	6.272.446	0,16%	7,043	7,019	7,109	7,042
23/02/2023	4.626.950	1,49%	6,965	6,96	7,052	7,033
22/02/2023	6.895.677	-0,73%	6,921	6,878	6,948	6,93
21/02/2023	3.994.086	0,10%	6,961	6,845	6,99	6,981