BBVA (BBVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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