BBVA (BBVA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
11/08/2022 5.409.182 0,46% 4,7335 4,7085 4,749 4,729
10/08/2022 9.224.174 0,52% 4,678 4,6553 4,71 4,7075
09/08/2022 4.962.664 0,56% 4,642 4,638 4,7185 4,678
08/08/2022 6.464.599 0,51% 4,6655 4,5955 4,6815 4,6465
05/08/2022 6.926.100 0,32% 4,5875 4,5675 4,6505 4,621
04/08/2022 6.103.010 0,96% 4,572 4,5643 4,665 4,6065
03/08/2022 7.618.287 2,77% 4,427 4,395 4,565 4,5625
02/08/2022 8.187.685 0,97% 4,369 4,3618 4,456 4,4155
01/08/2022 8.267.069 -1,04% 4,4145 4,3605 4,5105 4,373
29/07/2022 10.015.848 6,02% 4,315 4,2815 4,4448 4,419
28/07/2022 5.829.082 0,05% 4,1945 4,121 4,2055 4,168
27/07/2022 6.047.517 1,14% 4,119 4,1095 4,1765 4,16
26/07/2022 7.610.904 -2,04% 4,1655 4,087 4,1655 4,106
25/07/2022 5.693.072 0,97% 4,14 4,138 4,2185 4,197
22/07/2022 6.347.306 -0,89% 4,174 4,1305 4,2295 4,1565
21/07/2022 7.696.582 0,91% 4,134 4,121 4,301 4,194
20/07/2022 7.887.161 -2,65% 4,285 4,109 4,308 4,156
19/07/2022 5.333.933 4,24% 4,066 4,06 4,2775 4,269
18/07/2022 6.945.866 -0,32% 4,17 4,0635 4,1888 4,0955
15/07/2022 8.690.535 2,73% 3,9978 3,972 4,1175 4,1085
14/07/2022 7.207.737 -2,78% 4,0905 3,986 4,136 3,9995
13/07/2022 7.022.311 -0,22% 4,1715 4,0605 4,172 4,114
12/07/2022 11.998.032 -4,03% 4,2638 3,993 4,2715 4,1235
11/07/2022 4.575.508 -2,24% 4,307 4,2645 4,3808 4,2965
08/07/2022 6.099.024 0,65% 4,3605 4,308 4,4385 4,397
07/07/2022 7.593.870 3,68% 4,296 4,2835 4,409 4,3685
06/07/2022 6.589.208 -0,05% 4,2785 4,1615 4,3035 4,2133
05/07/2022 7.541.376 -3,77% 4,416 4,2145 4,439 4,215
04/07/2022 4.052.192 1,40% 4,3648 4,3173 4,4065 4,38
01/07/2022 8.156.064 -0,47% 4,3025 4,275 4,4245 4,3135
30/06/2022 9.795.198 0,07% 4,30 4,2025 4,3448 4,3305
29/06/2022 4.232.333 -1,71% 4,3525 4,309 4,3785 4,3275
28/06/2022 6.537.774 -0,36% 4,4405 4,4015 4,498 4,409
27/06/2022 7.298.003 1,55% 4,361 4,361 4,457 4,414
24/06/2022 5.019.232 2,24% 4,2695 4,2118 4,3535 4,343
23/06/2022 11.715.432 -3,06% 4,3395 4,2125 4,374 4,243
22/06/2022 13.499.999 1,68% 4,235 4,2065 4,4165 4,377
21/06/2022 11.067.921 -0,44% 4,344 4,2875 4,42 4,308
20/06/2022 10.090.137 1,90% 4,2925 4,242 4,354 4,327
17/06/2022 11.734.473 1,36% 4,2135 4,1975 4,3788 4,2465
16/06/2022 10.810.872 -1,66% 4,2515 4,1275 4,2515 4,1895
15/06/2022 10.444.974 1,94% 4,317 4,2575 4,3425 4,2615
14/06/2022 10.446.187 0,54% 4,2325 4,1435 4,26 4,1805
13/06/2022 12.499.497 -3,81% 4,3005 4,1535 4,3043 4,158
10/06/2022 18.527.019 -9,08% 4,683 4,3105 4,683 4,3225
09/06/2022 9.521.573 -4,56% 4,9535 4,7505 4,955 4,754
08/06/2022 5.230.935 -1,23% 5,04 4,9475 5,04 4,981
07/06/2022 5.023.403 -0,92% 5,0735 5,036 5,107 5,039
06/06/2022 1.842.280 2,73% 5,021 5,0075 5,1185 5,086
03/06/2022 2.114.391 -0,67% 5,019 4,942 5,032 4,951
02/06/2022 2.375.473 -0,35% 5,038 4,968 5,05 4,9885
01/06/2022 3.779.803 -1,26% 5,118 5,001 5,138 5,006
31/05/2022 4.381.141 -0,99% 5,1235 5,046 5,158 5,07
30/05/2022 2.859.121 1,84% 5,083 5,06 5,128 5,1205
27/05/2022 5.577.442 0,62% 5,025 4,967 5,044 5,041
26/05/2022 6.528.495 2,21% 4,9155 4,9145 5,019 5,01
25/05/2022 6.702.976 0,96% 4,90 4,8285 4,9505 4,895
24/05/2022 8.710.698 0,13% 4,8175 4,7948 4,91 4,8485
23/05/2022 9.273.441 2,22% 4,838 4,7855 4,848 4,842
20/05/2022 5.009.035 0,03% 4,8165 4,737 4,8275 4,7475
19/05/2022 5.439.226 -1,37% 4,802 4,7015 4,82 4,7665
18/05/2022 8.615.969 -1,39% 4,913 4,832 4,9678 4,8325
17/05/2022 7.701.250 1,17% 4,9005 4,873 4,93 4,9005
16/05/2022 7.798.554 -0,17% 4,81 4,77 4,8695 4,844
13/05/2022 9.804.219 2,41% 4,7625 4,7535 4,8565 4,852
12/05/2022 8.107.797 -1,12% 4,6383 4,6145 4,756 4,7085
11/05/2022 11.953.750 2,60% 4,6785 4,5765 4,7975 4,762
10/05/2022 12.344.094 1,26% 4,645 4,6325 4,813 4,6415
09/05/2022 11.425.725 -0,68% 4,6263 4,5828 4,6955 4,5838
06/05/2022 10.432.243 -0,64% 4,5968 4,5045 4,663 4,589
05/05/2022 18.157.028 -3,26% 4,8743 4,6068 4,9015 4,6185
04/05/2022 13.568.622 -2,56% 4,912 4,7565 4,922 4,774
03/05/2022 11.053.900 1,03% 4,9093 4,865 4,9785 4,895
02/05/2022 4.852.283 -3,75% 4,972 4,8445 5,03 4,845
29/04/2022 12.961.048 6,20% 4,89 4,874 5,039 5,034
28/04/2022 8.980.987 0,86% 4,7705 4,6805 4,8213 4,74
27/04/2022 10.252.304 -0,06% 4,7725 4,6395 4,7765 4,695
26/04/2022 13.419.545 -2,91% 4,912 4,687 4,912 4,698
Ajuda

Pesquisa de títulos

Fale Connosco