(Login BolsaPT & Canal Forex) |
|
 BB&T Corporation - [Ticker: BBT] |     | | Última Trade | 49,635 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,395 (+0,802%) | Capitalização Bolsista | 0 | | Bid / Ask | 49,630 x 2.200 - 49,640 x 2.200 | EPS | 0,00 | | Abertura | 49,350 | PER | 0,00% | | Máximo | 49,910 | Pagamento Dividendo | | | Mínimo | 49,350 | Data Ex-Dividendo | | | Fecho Anterior | 49,240 | Yield | | | Volume | 6.676.129 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BBT de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 36,26 | 36,27 | 35,80 | 36,10 | 688.500 | | 2001-06-08 | 00:00:00 | 36,10 | 36,10 | 35,51 | 35,56 | 724.800 | | 2001-06-11 | 00:00:00 | 35,61 | 35,95 | 35,40 | 35,51 | 447.800 | | 2001-06-12 | 00:00:00 | 35,05 | 35,46 | 35,02 | 35,41 | 504.300 | | 2001-06-13 | 00:00:00 | 35,41 | 35,70 | 35,30 | 35,43 | 413.000 | | 2001-06-14 | 00:00:00 | 35,65 | 35,65 | 35,11 | 35,22 | 724.700 | | 2001-06-15 | 00:00:00 | 35,21 | 35,38 | 34,90 | 35,06 | 1.238.200 | | 2001-06-18 | 00:00:00 | 35,06 | 35,41 | 34,74 | 35,41 | 725.200 | | 2001-06-19 | 00:00:00 | 35,65 | 35,75 | 35,36 | 35,55 | 432.100 | | 2001-06-20 | 00:00:00 | 35,75 | 36,15 | 35,67 | 35,99 | 775.900 | | 2001-06-21 | 00:00:00 | 35,99 | 37,00 | 35,40 | 36,90 | 1.236.800 | | 2001-06-22 | 00:00:00 | 36,98 | 37,02 | 36,15 | 36,35 | 497.500 | | 2001-06-25 | 00:00:00 | 36,53 | 36,57 | 36,02 | 36,11 | 529.200 | | 2001-06-26 | 00:00:00 | 35,70 | 36,40 | 35,67 | 36,19 | 592.900 | | 2001-06-27 | 00:00:00 | 36,00 | 36,65 | 36,00 | 36,32 | 607.300 | | 2001-06-28 | 00:00:00 | 36,45 | 36,83 | 36,41 | 36,61 | 669.300 | | 2001-06-29 | 00:00:00 | 36,60 | 36,70 | 36,05 | 36,70 | 949.000 | | 2001-07-02 | 00:00:00 | 36,55 | 36,88 | 36,31 | 36,77 | 720.200 | | 2001-07-03 | 00:00:00 | 36,90 | 36,90 | 36,40 | 36,80 | 271.800 | | 2001-07-05 | 00:00:00 | 36,70 | 36,82 | 36,35 | 36,53 | 422.000 | | 2001-07-06 | 00:00:00 | 36,33 | 36,45 | 36,02 | 36,11 | 504.200 | | 2001-07-09 | 00:00:00 | 35,85 | 36,50 | 35,60 | 36,42 | 923.100 | | 2001-07-10 | 00:00:00 | 36,20 | 36,20 | 35,61 | 35,63 | 821.600 | | 2001-07-11 | 00:00:00 | 35,38 | 35,70 | 35,17 | 35,30 | 1.188.300 | | 2001-07-12 | 00:00:00 | 35,42 | 35,70 | 34,83 | 35,65 | 779.900 | | 2001-07-13 | 00:00:00 | 35,66 | 36,11 | 35,53 | 36,02 | 648.000 | | 2001-07-16 | 00:00:00 | 36,25 | 36,36 | 35,69 | 35,84 | 703.400 | | 2001-07-17 | 00:00:00 | 35,84 | 36,40 | 35,55 | 36,39 | 551.400 | | 2001-07-18 | 00:00:00 | 36,25 | 36,73 | 36,25 | 36,73 | 852.600 | | 2001-07-19 | 00:00:00 | 36,75 | 36,85 | 36,30 | 36,75 | 939.600 | | 2001-07-20 | 00:00:00 | 36,50 | 36,82 | 36,40 | 36,55 | 738.200 | | 2001-07-23 | 00:00:00 | 36,50 | 36,80 | 36,26 | 36,33 | 515.200 | | 2001-07-24 | 00:00:00 | 36,13 | 36,49 | 36,05 | 36,10 | 549.200 | | 2001-07-25 | 00:00:00 | 36,05 | 36,39 | 35,78 | 36,39 | 469.300 | | 2001-07-26 | 00:00:00 | 35,98 | 36,80 | 35,98 | 36,73 | 620.700 | | 2001-07-27 | 00:00:00 | 36,79 | 36,90 | 36,60 | 36,75 | 605.200 | | 2001-07-30 | 00:00:00 | 36,88 | 36,89 | 36,41 | 36,66 | 461.200 | | 2001-07-31 | 00:00:00 | 36,76 | 37,10 | 36,70 | 36,91 | 633.200 | | 2001-08-01 | 00:00:00 | 37,20 | 37,22 | 36,95 | 37,15 | 540.300 | | 2001-08-02 | 00:00:00 | 37,39 | 37,44 | 37,17 | 37,27 | 612.500 | | 2001-08-03 | 00:00:00 | 37,30 | 37,74 | 37,04 | 37,56 | 1.454.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
