BBVA (BBVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
06/10/2022	5.624.461	-0,26%	4,8583	4,78	4,8583	4,8065
05/10/2022	6.060.530	-1,98%	4,866	4,792	4,9045	4,819
04/10/2022	7.823.592	5,14%	4,76	4,723	4,9375	4,9165
03/10/2022	6.225.949	1,49%	4,57	4,512	4,691	4,6825
30/09/2022	7.995.109	1,66%	4,591	4,543	4,632	4,6205
29/09/2022	9.098.193	-1,97%	4,605	4,5015	4,633	4,5525
28/09/2022	12.639.188	0,09%	4,60	4,517	4,667	4,6435
27/09/2022	12.878.381	-2,06%	4,809	4,582	4,8255	4,642
26/09/2022	7.522.650	-0,43%	4,7095	4,6735	4,8005	4,7395
23/09/2022	9.885.167	-2,75%	4,8828	4,6705	4,8995	4,76
22/09/2022	6.814.875	-0,70%	4,861	4,835	5,006	4,90
21/09/2022	5.653.118	0,38%	4,861	4,8365	4,9878	4,931
20/09/2022	7.261.010	-0,17%	4,937	4,881	4,9845	4,9125
19/09/2022	4.806.636	0,31%	4,9005	4,8615	4,957	4,9135
16/09/2022	10.691.023	-1,75%	4,896	4,842	4,96	4,8985
15/09/2022	10.382.039	2,11%	4,907	4,907	5,024	4,9855
14/09/2022	7.281.178	-0,01%	4,854	4,8428	4,9555	4,8825
13/09/2022	11.727.381	-1,69%	4,965	4,851	4,994	4,887
12/09/2022	11.955.980	2,23%	4,891	4,8755	4,98	4,956
09/09/2022	14.944.982	4,81%	4,739	4,708	4,878	4,852
08/09/2022	9.045.243	2,97%	4,5323	4,4925	4,6685	4,6295
07/09/2022	7.084.258	0,02%	4,4498	4,4085	4,502	4,4905
06/09/2022	4.941.849	0,62%	4,4595	4,42	4,519	4,4925
05/09/2022	4.627.349	-1,75%	4,431	4,397	4,4715	4,4695
02/09/2022	5.866.942	2,63%	4,50	4,448	4,5745	4,549
01/09/2022	8.314.668	-1,41%	4,449	4,399	4,509	4,4325
31/08/2022	8.979.493	0,31%	4,51	4,466	4,5415	4,496
30/08/2022	9.605.767	1,33%	4,453	4,4325	4,6058	4,4865
29/08/2022	5.798.340	-0,23%	4,40	4,3555	4,4685	4,4335
26/08/2022	5.950.522	-1,46%	4,5575	4,43	4,5855	4,4435
25/08/2022	5.808.744	-0,81%	4,5928	4,4808	4,5935	4,5095
24/08/2022	3.196.956	-0,49%	4,556	4,504	4,579	4,5445
23/08/2022	7.631.679	0,45%	4,5315	4,515	4,617	4,567
22/08/2022	6.697.547	-2,84%	4,658	4,5075	4,666	4,551
19/08/2022	9.833.097	-3,72%	4,8275	4,6593	4,85	4,684
18/08/2022	4.790.598	0,79%	4,8245	4,82	4,9115	4,865
17/08/2022	4.837.779	-0,37%	4,8875	4,8195	4,9465	4,827
16/08/2022	7.208.549	1,23%	4,81	4,7995	4,871	4,845
15/08/2022	2.798.249	0,06%	4,8005	4,7365	4,8005	4,786
12/08/2022	4.771.843	1,02%	4,747	4,747	4,801	4,777