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 > >>
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
14/02/2025	3.753.883	0,82%	11,91	11,89	12,115	12,04
13/02/2025	4.615.341	0,11%	11,985	11,855	11,995	11,9525
12/02/2025	4.127.883	2,31%	11,81	11,69	11,99	11,9425
11/02/2025	2.945.376	1,81%	11,485	11,465	11,705	11,69
10/02/2025	4.623.090	-0,82%	11,62	11,455	11,635	11,4975
07/02/2025	6.350.023	-0,09%	11,625	11,52	11,69	11,60
06/02/2025	10.111.561	5,34%	11,14	11,045	11,68	11,66
05/02/2025	5.109.611	0,16%	11,00	10,98	11,135	11,045
04/02/2025	5.818.460	2,35%	10,885	10,76	11,015	11,0125
03/02/2025	11.369.524	-2,72%	10,56	10,48	11,045	10,76
31/01/2025	5.457.562	-1,41%	11,23	11,025	11,305	11,045
30/01/2025	8.646.302	1,26%	11,275	11,075	11,44	11,2075
29/01/2025	4.944.640	0,96%	10,96	10,945	11,09	11,075
28/01/2025	4.910.292	1,09%	10,77	10,725	10,985	10,96
27/01/2025	5.616.330	0,61%	10,565	10,565	10,85	10,8225
24/01/2025	4.212.616	0,56%	10,695	10,625	10,76	10,72
23/01/2025	4.493.968	2,90%	10,42	10,335	10,67	10,66
22/01/2025	5.490.931	-0,60%	10,495	10,275	10,495	10,335
21/01/2025	4.936.028	-0,02%	10,31	10,205	10,4425	10,4175
20/01/2025	4.512.800	0,99%	10,385	10,315	10,5025	10,4425
17/01/2025	4.096.481	0,05%	10,42	10,315	10,455	10,3225
16/01/2025	3.841.997	-1,34%	10,495	10,285	10,55	10,3175
15/01/2025	5.263.243	0,63%	10,365	10,265	10,49	10,47
14/01/2025	6.068.630	0,98%	10,31	10,245	10,525	10,345
13/01/2025	8.316.276	3,07%	9,996	9,94	10,2475	10,245
09/01/2025	3.809.240	0,99%	9,812	9,754	9,992	9,94
08/01/2025	6.872.933	0,67%	9,882	9,784	10,07	9,894
07/01/2025	4.600.981	1,31%	9,744	9,604	9,926	9,836
06/01/2025	6.234.367	4,82%	9,374	9,296	9,75	9,746
03/01/2025	1.909.302	0,32%	9,304	9,236	9,348	9,296
02/01/2025	4.180.807	-1,67%	9,43	8,966	9,451	9,288
31/12/2024	0	0,83%	9,368	9,368	9,45	9,446
30/12/2024	2.004.989	-0,13%	9,266	9,262	9,44	9,368
27/12/2024	2.162.065	0,99%	9,25	9,25	9,396	9,382
26/12/2024	0	0,02%	9,29	9,256	9,32	9,29