BBVA (BBVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20/02/2023	2.593.298	0,17%	7,001	6,964	7,022	6,974
17/02/2023	5.960.031	-0,46%	6,964	6,928	7,014	6,962
16/02/2023	7.844.544	1,79%	6,919	6,914	7,015	7,01
15/02/2023	7.516.749	-0,32%	6,859	6,811	6,904	6,887
14/02/2023	7.003.429	1,14%	6,85	6,806	6,957	6,909
13/02/2023	3.785.634	1,43%	6,76	6,749	6,841	6,831
10/02/2023	6.147.164	-0,88%	6,80	6,696	6,819	6,74
09/02/2023	7.725.633	0,55%	6,798	6,653	6,828	6,80
08/02/2023	7.016.420	-0,06%	6,81	6,721	6,82	6,763
07/02/2023	5.052.950	-0,35%	6,825	6,735	6,842	6,767
06/02/2023	8.010.999	-1,79%	6,832	6,773	6,837	6,791
03/02/2023	9.980.445	1,51%	6,785	6,77	6,929	6,907
02/02/2023	14.699.214	0,79%	6,711	6,702	6,958	6,804
01/02/2023	15.287.869	4,41%	6,501	6,482	6,79	6,751
31/01/2023	7.193.433	0,29%	6,47	6,375	6,485	6,466
30/01/2023	4.251.722	0,24%	6,408	6,372	6,465	6,4475
27/01/2023	3.671.392	0,34%	6,45	6,404	6,505	6,434
26/01/2023	7.519.408	2,10%	6,33	6,33	6,447	6,417
25/01/2023	9.299.034	-2,22%	6,358	6,264	6,387	6,292
24/01/2023	5.422.004	-0,29%	6,473	6,35	6,507	6,435
23/01/2023	6.425.469	1,16%	6,399	6,388	6,509	6,454
20/01/2023	5.035.058	1,16%	6,375	6,316	6,404	6,38
19/01/2023	10.921.439	-1,82%	6,386	6,193	6,39	6,31
18/01/2023	8.047.632	0,67%	6,407	6,407	6,487	6,443
17/01/2023	8.193.717	-0,05%	6,403	6,388	6,45	6,40
16/01/2023	3.417.519	0,41%	6,376	6,34	6,414	6,403
13/01/2023	5.433.395	0,25%	6,333	6,29	6,412	6,362
12/01/2023	7.733.502	0,91%	6,294	6,252	6,357	6,321
11/01/2023	6.957.243	-0,82%	6,331	6,253	6,331	6,273
10/01/2023	7.041.506	0,41%	6,26	6,243	6,33	6,31
09/01/2023	6.614.337	1,00%	6,202	6,201	6,285	6,277
06/01/2023	8.442.929	0,96%	6,171	6,155	6,23	6,21
05/01/2023	6.840.202	0,92%	6,069	6,04	6,168	6,151
04/01/2023	10.738.580	3,53%	5,913	5,913	6,098	6,095
03/01/2023	5.534.358	1,76%	5,762	5,741	5,8985	5,887
02/01/2023	2.109.176	2,68%	5,691	5,667	5,785	5,785
30/12/2022	2.585.133	-1,18%	5,6765	5,631	5,689	5,634
29/12/2022	2.682.007	0,76%	5,63	5,612	5,72	5,702
28/12/2022	2.953.578	0,34%	5,6515	5,635	5,685	5,655
27/12/2022	1.662.717	-0,25%	5,673	5,629	5,691	5,649
23/12/2022	2.587.260	0,62%	5,646	5,622	5,693	5,666
22/12/2022	3.786.205	-0,69%	5,691	5,626	5,719	5,641
21/12/2022	5.567.685	2,06%	5,5765	5,538	5,685	5,68
20/12/2022	6.599.324	2,99%	5,375	5,36	5,583	5,5655
19/12/2022	3.637.408	-0,15%	5,403	5,374	5,4265	5,404
16/12/2022	5.586.888	1,39%	5,316	5,312	5,425	5,412
15/12/2022	5.765.560	-3,46%	5,528	5,317	5,535	5,338
14/12/2022	3.843.924	-0,11%	5,533	5,464	5,537	5,537
13/12/2022	5.260.475	0,91%	5,50	5,484	5,628	5,543