BBVA (BBVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
12/12/2022	3.984.092	-0,78%	5,508	5,463	5,531	5,489
09/12/2022	3.790.326	0,27%	5,523	5,473	5,54	5,533
08/12/2022	3.489.400	-0,31%	5,524	5,497	5,5475	5,512
07/12/2022	4.939.744	-0,18%	5,515	5,488	5,551	5,517
06/12/2022	4.751.971	-0,49%	5,511	5,455	5,568	5,543
05/12/2022	3.767.144	-0,68%	5,581	5,544	5,602	5,57
02/12/2022	5.130.497	0,41%	5,56	5,521	5,6185	5,608
01/12/2022	5.853.119	-0,38%	5,64	5,563	5,665	5,585
30/11/2022	11.167.277	-0,38%	5,6145	5,537	5,64	5,606
29/11/2022	7.201.742	1,48%	5,5665	5,523	5,662	5,624
28/11/2022	6.928.218	-1,74%	5,597	5,54	5,628	5,54
25/11/2022	4.930.836	1,09%	5,595	5,571	5,644	5,638
24/11/2022	3.049.724	1,00%	5,542	5,524	5,598	5,58
23/11/2022	4.870.276	0,46%	5,515	5,464	5,5595	5,536
22/11/2022	6.020.790	1,04%	5,462	5,462	5,558	5,519
21/11/2022	4.897.067	0,46%	5,42	5,413	5,497	5,462
18/11/2022	5.721.124	2,01%	5,387	5,354	5,446	5,437
17/11/2022	4.987.714	-0,93%	5,38	5,291	5,391	5,332
16/11/2022	5.572.866	-0,20%	5,394	5,351	5,426	5,382
15/11/2022	7.328.951	0,39%	5,392	5,338	5,444	5,393
14/11/2022	6.188.562	1,21%	5,303	5,267	5,385	5,369
11/11/2022	9.593.845	-0,23%	5,278	5,223	5,335	5,297
10/11/2022	11.668.262	-0,20%	5,262	5,207	5,346	5,306
09/11/2022	8.775.145	-0,14%	5,295	5,286	5,394	5,3165
08/11/2022	5.003.246	-0,23%	5,341	5,298	5,358	5,324
07/11/2022	5.324.034	0,59%	5,284	5,258	5,371	5,336
04/11/2022	7.800.166	1,26%	5,282	5,2275	5,337	5,304
03/11/2022	8.266.374	-1,00%	5,2465	5,154	5,252	5,227
02/11/2022	6.774.044	0,72%	5,2875	5,262	5,333	5,286
01/11/2022	7.838.545	0,94%	5,24	5,229	5,298	5,255
31/10/2022	7.312.145	-0,74%	5,236	5,172	5,273	5,206
28/10/2022	11.110.466	-0,06%	5,20	5,022	5,249	5,245
27/10/2022	7.522.257	0,31%	5,214	5,127	5,25	5,258
26/10/2022	8.392.833	-0,33%	5,263	5,182	5,29	5,221
25/10/2022	8.173.222	0,94%	5,19	5,134	5,264	5,238
24/10/2022	9.082.942	3,99%	5,061	5,027	5,207	5,189
21/10/2022	4.967.550	-1,02%	5,012	4,9035	5,031	4,9995
20/10/2022	7.891.776	1,87%	4,92	4,92	5,074	5,051
19/10/2022	5.917.931	0,51%	4,9675	4,8895	4,9845	4,965
18/10/2022	8.110.878	1,69%	4,8825	4,8685	5,016	4,94
17/10/2022	6.100.214	2,20%	4,74	4,7185	4,8915	4,858
14/10/2022	7.548.637	0,81%	4,7875	4,7275	4,84	4,7535
13/10/2022	9.487.250	3,08%	4,551	4,5305	4,7305	4,721
12/10/2022	7.180.026	0,34%	4,565	4,506	4,6005	4,583
11/10/2022	5.182.178	-1,01%	4,5815	4,5215	4,5995	4,5675
10/10/2022	6.899.778	-0,31%	4,5805	4,577	4,6555	4,614
07/10/2022	7.036.511	-3,70%	4,6715	4,594	4,728	4,6285