BiG | O banco que entende os seus valores.

BBVA (BBVA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	6.438.912	2,14%	13,455	13,315	13,6725	13,6125
08/07/2025	4.835.309	1,71%	13,255	13,14	13,4775	13,315
07/07/2025	4.515.750	1,68%	12,875	12,86	13,15	13,14
04/07/2025	2.186.543	-2,32%	13,165	12,8525	13,245	12,9325
03/07/2025	3.028.730	1,92%	13,075	13,005	13,29	13,24
02/07/2025	3.383.806	1,56%	12,98	12,835	13,115	13,005
01/07/2025	2.551.614	-1,61%	13,025	12,78	13,065	12,835
30/06/2025	3.089.188	0,68%	13,055	12,825	13,0975	13,045
27/06/2025	2.815.259	1,98%	12,85	12,745	13,01	12,9675
26/06/2025	4.131.711	0,10%	12,805	12,7175	12,8875	12,7575
25/06/2025	4.162.426	-2,96%	13,17	12,68	13,1725	12,7475
24/06/2025	5.092.172	2,42%	13,14	12,805	13,2425	13,0975
23/06/2025	2.473.959	-0,74%	12,855	12,64	12,92	12,805
20/06/2025	4.349.612	0,33%	12,835	12,835	13,08	12,885
19/06/2025	1.815.583	-1,59%	13,00	12,855	13,075	12,8675
18/06/2025	2.788.993	0,31%	13,01	12,90	13,1175	13,075
17/06/2025	4.809.804	-1,06%	13,145	12,87	13,19	13,035
16/06/2025	6.436.275	2,01%	13,035	12,95	13,29	13,19
13/06/2025	5.036.046	-1,97%	13,05	12,85	13,215	12,95
12/06/2025	4.089.157	-0,19%	13,12	13,0025	13,2675	13,215
11/06/2025	3.804.097	0,46%	13,23	13,10	13,315	13,24
10/06/2025	4.313.963	-0,58%	13,2325	13,135	13,265	13,195
09/06/2025	3.209.387	0,15%	13,205	13,1625	13,315	13,2625
06/06/2025	2.708.627	0,40%	13,18	13,1675	13,35	13,2425
05/06/2025	6.182.741	0,90%	13,03	12,965	13,20	13,1875
04/06/2025	4.227.404	-0,10%	13,2375	12,98	13,265	13,0825
03/06/2025	3.683.805	-0,42%	13,24	12,96	13,265	13,1325
02/06/2025	3.053.950	-0,06%	13,145	13,085	13,34	13,22
30/05/2025	4.292.775	-0,43%	13,255	13,205	13,3775	13,2275
29/05/2025	3.685.548	0,09%	13,45	13,21	13,45	13,2675
28/05/2025	4.022.267	-2,23%	13,53	13,24	13,645	13,255
27/05/2025	2.633.176	0,76%	13,37	13,37	13,59	13,5425
26/05/2025	2.446.539	1,38%	13,59	13,26	13,62	13,4425
23/05/2025	5.352.206	-3,00%	13,63	12,92	13,7875	13,26
22/05/2025	3.644.783	-0,22%	13,615	13,48	13,735	13,675
21/05/2025	3.606.036	-0,38%	13,67	13,645	13,895	13,71
20/05/2025	4.215.625	2,40%	13,50	13,4475	13,8075	13,7475
19/05/2025	2.355.633	0,60%	13,425	13,35	13,555	13,4475
16/05/2025	3.471.863	0,39%	13,34	13,31	13,425	13,385
15/05/2025	2.390.771	-0,37%	13,285	13,285	13,395	13,3475
14/05/2025	3.389.850	1,28%	13,25	13,145	13,405	13,395
13/05/2025	3.483.767	1,81%	13,005	12,9575	13,245	13,235
12/05/2025	4.938.423	1,95%	12,925	12,795	13,095	12,995
09/05/2025	2.353.834	0,24%	12,835	12,685	12,855	12,795
08/05/2025	2.984.000	2,38%	12,595	12,5075	12,805	12,785
07/05/2025	3.167.831	0,60%	12,475	12,395	12,5675	12,5075
06/05/2025	5.568.261	0,81%	12,44	12,175	12,535	12,475
05/05/2025	3.200.816	2,47%	12,235	12,14	12,44	12,415
02/05/2025	5.953.609	2,13%	12,30	11,965	12,335	12,14
30/04/2025	8.941.294	-2,62%	12,43	11,78	12,45	11,965
29/04/2025	5.769.383	-1,95%	12,74	12,17	12,785	12,385
28/04/2025	4.718.253	1,04%	12,505	12,465	12,70	12,585
25/04/2025	4.010.846	1,40%	12,37	12,2825	12,50	12,465
24/04/2025	2.868.648	-0,61%	12,34	12,155	12,34	12,2825
23/04/2025	4.952.320	3,74%	12,09	11,91	12,4075	12,325
22/04/2025	4.658.591	0,25%	11,77	11,725	11,955	11,91
17/04/2025	3.218.941	-0,59%	11,995	11,73	12,02	11,885
16/04/2025	5.040.698	0,34%	11,795	11,6125	11,95	11,935
15/04/2025	4.330.053	2,45%	11,70	11,605	11,94	11,91
14/04/2025	4.906.770	3,01%	11,61	11,285	11,685	11,625
11/04/2025	4.814.886	-1,18%	11,415	11,015	11,56	11,285
10/04/2025	11.638.182	6,11%	11,825	10,725	12,37	11,415
09/04/2025	8.792.204	-1,16%	10,455	10,3825	10,825	10,725
08/04/2025	12.983.686	0,56%	10,735	10,34	11,04	10,825
07/04/2025	15.247.796	-5,09%	10,68	10,11	11,39	10,76
04/04/2025	15.019.601	-10,13%	12,315	11,04	12,32	11,39
03/04/2025	12.071.991	-1,42%	12,395	12,285	12,805	12,64
02/04/2025	4.020.946	-0,70%	12,675	12,565	12,82	12,715
01/04/2025	4.782.148	1,43%	12,62	12,565	12,8475	12,82
31/03/2025	4.767.390	-1,42%	12,605	12,3375	12,725	12,575
28/03/2025	6.377.227	-3,29%	12,925	12,70	13,1575	12,725
27/03/2025	3.214.123	-1,20%	13,065	12,90	13,31	13,1575
26/03/2025	4.743.586	-0,86%	13,445	13,24	13,54	13,31
25/03/2025	3.835.127	2,17%	13,195	13,13	13,45	13,44
24/03/2025	3.725.362	0,27%	13,10	13,0675	13,345	13,155
21/03/2025	7.445.201	0,00%	12,98	12,855	13,17	13,10
20/03/2025	6.707.528	-2,79%	13,45	12,9925	13,505	13,075
19/03/2025	6.372.633	-0,94%	13,27	13,17	13,5725	13,455
18/03/2025	4.770.201	2,26%	13,32	13,27	13,59	13,5725
17/03/2025	4.361.471	0,76%	13,135	13,065	13,375	13,285
14/03/2025	5.223.766	3,01%	12,74	12,70	13,23	13,175
13/03/2025	6.368.450	-1,01%	12,735	12,655	12,925	12,795
12/03/2025	6.017.313	2,63%	12,645	12,545	12,985	12,90
11/03/2025	5.982.828	-1,84%	12,76	12,45	12,89	12,545
10/03/2025	7.563.225	-2,86%	13,115	12,715	13,185	12,77
07/03/2025	6.914.239	-0,08%	12,96	12,875	13,195	13,135
06/03/2025	11.076.957	2,22%	12,995	12,835	13,205	13,17
05/03/2025	9.430.372	5,12%	12,605	12,215	12,935	12,845
04/03/2025	12.355.400	-5,66%	12,695	12,12	12,985	12,215
03/03/2025	9.408.082	1,19%	12,78	12,66	13,095	12,985
28/02/2025	6.196.360	-0,18%	12,75	12,61	12,8475	12,7775
27/02/2025	6.362.370	0,04%	12,905	12,715	12,99	12,8475
26/02/2025	4.619.094	2,92%	12,595	12,5675	12,895	12,885
25/02/2025	5.004.592	1,62%	12,315	12,315	12,7675	12,5675
24/02/2025	4.350.849	0,85%	12,29	12,24	12,425	12,375
21/02/2025	4.528.064	0,92%	12,145	12,105	12,31	12,30
20/02/2025	4.126.120	0,29%	12,09	12,085	12,315	12,1775
19/02/2025	5.199.092	-2,61%	12,405	12,105	12,49	12,135
18/02/2025	4.892.865	2,03%	12,235	12,2025	12,465	12,45
17/02/2025	4.244.548	1,35%	12,03	12,03	12,21	12,2025