BlackBerry Ltd (BB)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
2.347.249 |
-3,42%
|
3,45
|
3,36
|
3,48
|
3,39
|
| 26/02/2026 |
2.345.502 |
2,63%
|
3,41
|
3,41
|
3,5258
|
3,51
|
| 25/02/2026 |
1.771.075 |
1,18%
|
3,40
|
3,3501
|
3,44
|
3,42
|
| 24/02/2026 |
3.414.736 |
1,81%
|
3,32
|
3,3014
|
3,43
|
3,38
|
| 23/02/2026 |
2.960.763 |
-3,77%
|
3,44
|
3,31
|
3,44
|
3,32
|
| 20/02/2026 |
2.300.872 |
0,58%
|
3,4101
|
3,4101
|
3,49
|
3,45
|
| 19/02/2026 |
2.577.515 |
0,00%
|
3,45
|
3,385
|
3,45
|
3,43
|
| 18/02/2026 |
1.559.059 |
0,29%
|
3,4469
|
3,38
|
3,46
|
3,43
|
| 17/02/2026 |
2.310.640 |
-1,16%
|
3,47
|
3,38
|
3,47
|
3,42
|
| 13/02/2026 |
3.335.228 |
1,76%
|
3,4005
|
3,4005
|
3,5199
|
3,46
|
| 12/02/2026 |
3.413.690 |
-2,29%
|
3,52
|
3,373
|
3,52
|
3,41
|
| 11/02/2026 |
3.133.557 |
-0,99%
|
3,55
|
3,40
|
3,58
|
3,49
|
| 10/02/2026 |
2.494.184 |
1,44%
|
3,47
|
3,45
|
3,585
|
3,52
|
| 09/02/2026 |
2.908.303 |
-0,57%
|
3,48
|
3,425
|
3,49
|
3,47
|
| 06/02/2026 |
3.223.510 |
2,07%
|
3,44
|
3,43
|
3,5197
|
3,49
|
| 05/02/2026 |
4.768.052 |
-2,02%
|
3,4204
|
3,35
|
3,49
|
3,39
|
| 04/02/2026 |
4.748.963 |
2,01%
|
3,4193
|
3,34
|
3,48
|
3,46
|
| 03/02/2026 |
4.450.665 |
-4,78%
|
3,57
|
3,36
|
3,57
|
3,39
|
| 02/02/2026 |
2.441.248 |
-0,28%
|
3,55
|
3,545
|
3,60
|
3,56
|
| 30/01/2026 |
3.791.860 |
-2,46%
|
3,59
|
3,55
|
3,67
|
3,57
|
| 29/01/2026 |
3.155.166 |
-2,40%
|
3,74
|
3,59
|
3,76
|
3,66
|
| 28/01/2026 |
2.348.598 |
-1,32%
|
3,78
|
3,7425
|
3,9133
|
3,75
|
| 27/01/2026 |
3.261.578 |
-0,26%
|
3,80
|
3,6771
|
3,8454
|
3,80
|
| 26/01/2026 |
1.970.574 |
-0,39%
|
3,8301
|
3,78
|
3,86
|
3,81
|
| 23/01/2026 |
2.633.116 |
0,00%
|
3,80
|
3,80
|
3,9099
|
3,82
|
| 22/01/2026 |
2.373.656 |
0,53%
|
3,85
|
3,82
|
3,8755
|
3,82
|
| 21/01/2026 |
4.653.951 |
-0,78%
|
3,84
|
3,72
|
3,85
|
3,80
|
| 20/01/2026 |
4.236.180 |
-1,29%
|
3,7998
|
3,78
|
3,89
|
3,83
|
| 16/01/2026 |
3.001.809 |
-1,02%
|
3,91
|
3,86
|
3,9356
|
3,88
|
| 15/01/2026 |
3.501.379 |
1,29%
|
3,88
|
3,87
|
3,96
|
3,92
|
| 14/01/2026 |
5.224.062 |
-1,53%
|
3,91
|
3,81
|
3,9392
|
3,87
|
| 13/01/2026 |
4.770.037 |
-1,75%
|
4,00
|
3,90
|
4,082
|
3,93
|
| 12/01/2026 |
5.286.834 |
4,16%
|
3,84
|
3,79
|
4,03
|
4,00
|
| 09/01/2026 |
3.541.667 |
-0,52%
|
3,85
|
3,815
|
3,89
|
3,84
|
| 08/01/2026 |
6.609.282 |
-0,77%
|
3,87
|
3,785
|
3,885
|
3,86
|
| 07/01/2026 |
7.437.906 |
-0,77%
|
3,93
|
3,82
|
4,00
|
3,89
|
| 06/01/2026 |
3.343.478 |
1,03%
|
3,88
|
3,8401
|
3,935
|
3,92
|
| 05/01/2026 |
5.333.235 |
2,11%
|
3,8005
|
3,79
|
3,945
|
3,88
|
| 02/01/2026 |
3.261.146 |
0,26%
|
3,83
|
3,77
|
3,86
|
3,80
|
| 31/12/2025 |
4.424.898 |
0,00%
|
3,78
|
3,76
|
3,87
|
3,79
|
| 30/12/2025 |
3.899.457 |
-2,32%
|
3,86
|
3,78
|
3,88
|
3,785
|
| 29/12/2025 |
2.665.078 |
-2,27%
|
3,92
|
3,86
|
3,9899
|
3,88
|
| 26/12/2025 |
2.359.445 |
-0,50%
|
3,91
|
3,895
|
3,975
|
3,97
|
| 24/12/2025 |
1.247.807 |
-0,25%
|
3,98
|
3,935
|
3,9952
|
3,99
|
| 23/12/2025 |
3.811.568 |
1,27%
|
3,931
|
3,90
|
4,11
|
4,00
|
| 22/12/2025 |
5.818.645 |
4,78%
|
3,7999
|
3,76
|
3,99
|
3,95
|
| 19/12/2025 |
18.438.134 |
-12,93%
|
4,10
|
3,71
|
4,10
|
3,77
|
| 18/12/2025 |
8.581.920 |
1,64%
|
4,33
|
4,28
|
4,43
|
4,33
|
| 17/12/2025 |
8.073.933 |
-2,96%
|
4,4203
|
4,20
|
4,44
|
4,26
|
| 16/12/2025 |
4.838.774 |
3,53%
|
4,25
|
4,20
|
4,4397
|
4,39
|
| 15/12/2025 |
4.920.157 |
-0,70%
|
4,3195
|
4,25
|
4,45
|
4,25
|
| 12/12/2025 |
3.334.342 |
-1,61%
|
4,3303
|
4,20
|
4,36
|
4,28
|
| 11/12/2025 |
2.331.190 |
-0,46%
|
4,37
|
4,29
|
4,415
|
4,35
|
| 10/12/2025 |
2.297.667 |
-0,68%
|
4,41
|
4,34
|
4,44
|
4,38
|
| 09/12/2025 |
2.623.814 |
0,00%
|
4,3992
|
4,3501
|
4,44
|
4,41
|
| 08/12/2025 |
2.609.578 |
2,08%
|
4,33
|
4,33
|
4,43
|
4,41
|
| 05/12/2025 |
3.155.911 |
1,65%
|
4,27
|
4,23
|
4,36
|
4,32
|
| 04/12/2025 |
3.719.007 |
1,68%
|
4,16
|
4,115
|
4,26
|
4,25
|
| 03/12/2025 |
2.358.808 |
2,96%
|
4,05
|
4,02
|
4,18
|
4,18
|
| 02/12/2025 |
2.815.950 |
2,01%
|
4,0388
|
4,00
|
4,10
|
4,06
|
| 01/12/2025 |
3.505.296 |
-2,57%
|
4,07
|
3,94
|
4,07
|
3,98
|
| 28/11/2025 |
1.799.787 |
0,25%
|
4,08
|
4,06
|
4,1199
|
4,08
|
| 26/11/2025 |
4.413.450 |
1,75%
|
4,01
|
4,00
|
4,12
|
4,07
|
| 25/11/2025 |
5.657.468 |
-3,61%
|
4,10
|
3,98
|
4,10
|
4,00
|
| 24/11/2025 |
6.050.245 |
-0,48%
|
4,21
|
4,1412
|
4,2863
|
4,15
|
| 21/11/2025 |
4.760.937 |
1,09%
|
4,15
|
4,045
|
4,21
|
4,17
|
| 20/11/2025 |
5.636.649 |
-2,13%
|
4,2891
|
4,13
|
4,35
|
4,13
|
| 19/11/2025 |
3.762.787 |
-1,74%
|
4,3109
|
4,19
|
4,3283
|
4,22
|
| 18/11/2025 |
4.914.700 |
3,73%
|
4,1495
|
4,10
|
4,35
|
4,30
|
| 17/11/2025 |
4.114.581 |
-3,25%
|
4,30
|
4,14
|
4,3305
|
4,16
|
| 14/11/2025 |
4.967.998 |
-0,92%
|
4,2391
|
4,195
|
4,31
|
4,31
|
| 13/11/2025 |
5.544.893 |
-3,12%
|
4,46
|
4,284
|
4,46
|
4,35
|
| 12/11/2025 |
5.081.148 |
-1,54%
|
4,58
|
4,46
|
4,58
|
4,49
|
| 11/11/2025 |
3.784.547 |
-1,51%
|
4,5738
|
4,5335
|
4,62
|
4,56
|
| 10/11/2025 |
3.974.697 |
1,54%
|
4,6685
|
4,57
|
4,6685
|
4,63
|
| 07/11/2025 |
6.830.428 |
-1,41%
|
4,505
|
4,44
|
4,60
|
4,56
|
| 06/11/2025 |
3.990.273 |
-3,05%
|
4,73
|
4,57
|
4,78
|
4,62
|
| 05/11/2025 |
5.246.578 |
1,61%
|
4,6099
|
4,54
|
4,77
|
4,75
|
| 04/11/2025 |
7.042.360 |
-2,81%
|
4,6113
|
4,6005
|
4,79
|
4,67
|
| 03/11/2025 |
7.380.844 |
-1,64%
|
4,8995
|
4,71
|
4,93
|
4,80
|
| 31/10/2025 |
5.022.246 |
1,99%
|
4,8001
|
4,77
|
4,9099
|
4,88
|
| 30/10/2025 |
5.374.486 |
-1,14%
|
4,76
|
4,46
|
4,94
|
4,77
|
| 29/10/2025 |
6.540.362 |
-0,21%
|
4,90
|
4,7403
|
4,91
|
4,83
|
| 28/10/2025 |
8.717.595 |
0,83%
|
4,81
|
4,72
|
4,905
|
4,84
|
| 27/10/2025 |
4.994.391 |
0,42%
|
4,84
|
4,72
|
4,85
|
4,80
|
| 24/10/2025 |
5.878.309 |
3,69%
|
4,66
|
4,59
|
4,8599
|
4,78
|
| 23/10/2025 |
4.005.608 |
2,22%
|
4,50
|
4,50
|
4,65
|
4,61
|
| 22/10/2025 |
15.347.727 |
-2,80%
|
4,6499
|
4,45
|
5,085
|
4,51
|
| 21/10/2025 |
6.511.160 |
1,31%
|
4,57
|
4,5101
|
4,67
|
4,64
|
| 20/10/2025 |
4.409.868 |
2,00%
|
4,50
|
4,49
|
4,64
|
4,58
|
| 17/10/2025 |
5.743.670 |
-0,66%
|
4,46
|
4,42
|
4,54
|
4,49
|
| 16/10/2025 |
6.679.278 |
0,00%
|
4,5299
|
4,49
|
4,72
|
4,52
|
| 15/10/2025 |
6.023.348 |
1,17%
|
4,52
|
4,425
|
4,60
|
4,52
|
| 14/10/2025 |
4.883.543 |
-1,65%
|
4,44
|
4,33
|
4,54
|
4,47
|
| 13/10/2025 |
3.050.535 |
1,56%
|
4,56
|
4,44
|
4,58
|
4,55
|
| 10/10/2025 |
7.499.669 |
-7,53%
|
4,8699
|
4,48
|
4,95
|
4,48
|
| 09/10/2025 |
4.881.354 |
1,87%
|
4,7699
|
4,695
|
4,88
|
4,85
|
| 08/10/2025 |
5.651.990 |
2,37%
|
4,65
|
4,63
|
4,79
|
4,76
|
| 07/10/2025 |
6.006.125 |
-3,13%
|
4,82
|
4,61
|
4,82
|
4,65
|
| 06/10/2025 |
6.454.047 |
5,78%
|
4,54
|
4,51
|
4,80
|
4,80
|
