(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 34,16 | 34,16 | 33,52 | 33,85 | 667.500 | 2001-12-04 | 00:00:00 | 34,00 | 34,58 | 33,86 | 34,38 | 557.300 | 2001-12-05 | 00:00:00 | 34,50 | 34,95 | 34,20 | 34,77 | 704.500 | 2001-12-06 | 00:00:00 | 34,84 | 35,15 | 34,78 | 34,99 | 632.500 | 2001-12-07 | 00:00:00 | 34,90 | 35,22 | 34,74 | 35,12 | 509.500 | 2001-12-10 | 00:00:00 | 35,00 | 35,06 | 34,76 | 34,80 | 445.600 | 2001-12-11 | 00:00:00 | 35,05 | 35,22 | 34,66 | 34,84 | 591.400 | 2001-12-12 | 00:00:00 | 34,66 | 35,01 | 34,59 | 34,91 | 446.800 | 2001-12-13 | 00:00:00 | 34,50 | 34,75 | 34,39 | 34,61 | 693.600 | 2001-12-14 | 00:00:00 | 34,46 | 34,89 | 34,29 | 34,89 | 932.400 | 2001-12-17 | 00:00:00 | 34,89 | 35,38 | 34,81 | 35,22 | 1.425.600 | 2001-12-18 | 00:00:00 | 35,22 | 35,62 | 35,18 | 35,52 | 810.700 | 2001-12-19 | 00:00:00 | 35,40 | 36,13 | 35,40 | 36,10 | 962.300 | 2001-12-20 | 00:00:00 | 35,86 | 36,65 | 35,76 | 36,47 | 1.539.400 | 2001-12-21 | 00:00:00 | 36,48 | 36,70 | 36,03 | 36,25 | 2.587.600 | 2001-12-24 | 00:00:00 | 36,26 | 36,40 | 36,19 | 36,20 | 648.100 | 2001-12-26 | 00:00:00 | 36,15 | 36,39 | 36,15 | 36,27 | 560.000 | 2001-12-27 | 00:00:00 | 36,22 | 36,35 | 35,99 | 36,12 | 799.200 | 2001-12-28 | 00:00:00 | 36,03 | 36,25 | 35,95 | 36,17 | 584.600 | 2001-12-31 | 00:00:00 | 36,12 | 36,27 | 36,04 | 36,11 | 771.300 | 2002-01-02 | 00:00:00 | 35,87 | 35,95 | 35,24 | 35,82 | 1.016.700 | 2002-01-03 | 00:00:00 | 35,70 | 36,15 | 35,58 | 36,08 | 670.600 | 2002-01-04 | 00:00:00 | 36,17 | 36,54 | 36,01 | 36,23 | 626.500 | 2002-01-07 | 00:00:00 | 36,17 | 36,60 | 36,17 | 36,42 | 737.800 | 2002-01-08 | 00:00:00 | 35,85 | 36,10 | 35,61 | 35,74 | 780.100 | 2002-01-09 | 00:00:00 | 35,73 | 36,00 | 35,38 | 35,40 | 886.300 | 2002-01-10 | 00:00:00 | 35,50 | 35,81 | 35,36 | 35,39 | 1.055.600 | 2002-01-11 | 00:00:00 | 35,34 | 35,48 | 34,89 | 34,90 | 1.056.700 | 2002-01-14 | 00:00:00 | 34,98 | 35,05 | 34,53 | 34,53 | 747.100 | 2002-01-15 | 00:00:00 | 34,64 | 35,19 | 34,55 | 35,12 | 1.068.000 | 2002-01-16 | 00:00:00 | 34,87 | 35,20 | 34,28 | 34,81 | 893.000 | 2002-01-17 | 00:00:00 | 34,91 | 35,06 | 34,70 | 35,06 | 736.400 | 2002-01-18 | 00:00:00 | 35,05 | 35,12 | 34,85 | 34,93 | 673.700 | 2002-01-22 | 00:00:00 | 35,00 | 35,11 | 34,85 | 34,89 | 617.300 | 2002-01-23 | 00:00:00 | 34,90 | 35,24 | 34,88 | 35,19 | 794.800 | 2002-01-24 | 00:00:00 | 35,20 | 35,46 | 35,18 | 35,45 | 643.100 | 2002-01-25 | 00:00:00 | 35,45 | 35,50 | 35,20 | 35,49 | 503.900 | 2002-01-28 | 00:00:00 | 35,55 | 35,55 | 35,30 | 35,45 | 585.600 | 2002-01-29 | 00:00:00 | 35,65 | 35,78 | 34,22 | 34,47 | 1.442.200 | 2002-01-30 | 00:00:00 | 34,47 | 35,15 | 34,12 | 34,83 | 1.176.800 | 2002-01-31 | 00:00:00 | 35,00 | 35,24 | 34,75 | 35,24 | 729.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|