(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 37,90 | 38,01 | 37,55 | 37,95 | 865.200 | 2002-04-02 | 00:00:00 | 37,89 | 38,15 | 37,79 | 37,99 | 686.200 | 2002-04-03 | 00:00:00 | 38,05 | 38,05 | 37,36 | 37,49 | 616.200 | 2002-04-04 | 00:00:00 | 37,75 | 37,79 | 37,31 | 37,55 | 703.900 | 2002-04-05 | 00:00:00 | 37,65 | 38,01 | 37,55 | 37,61 | 615.100 | 2002-04-08 | 00:00:00 | 37,51 | 37,86 | 37,36 | 37,75 | 526.400 | 2002-04-09 | 00:00:00 | 37,79 | 38,03 | 37,69 | 37,88 | 876.500 | 2002-04-10 | 00:00:00 | 37,63 | 38,00 | 37,63 | 37,96 | 840.900 | 2002-04-11 | 00:00:00 | 37,96 | 37,99 | 37,30 | 37,33 | 801.800 | 2002-04-12 | 00:00:00 | 37,18 | 37,18 | 36,74 | 37,14 | 1.214.500 | 2002-04-15 | 00:00:00 | 37,20 | 37,37 | 36,77 | 36,94 | 783.300 | 2002-04-16 | 00:00:00 | 36,99 | 37,89 | 36,98 | 37,74 | 1.148.000 | 2002-04-17 | 00:00:00 | 37,64 | 37,95 | 37,33 | 37,86 | 1.612.800 | 2002-04-18 | 00:00:00 | 37,80 | 38,09 | 37,42 | 37,66 | 1.198.200 | 2002-04-19 | 00:00:00 | 37,74 | 38,08 | 37,57 | 37,95 | 1.047.600 | 2002-04-22 | 00:00:00 | 37,95 | 38,09 | 37,70 | 37,85 | 954.400 | 2002-04-23 | 00:00:00 | 37,80 | 38,15 | 37,67 | 37,95 | 1.354.700 | 2002-04-24 | 00:00:00 | 38,05 | 38,32 | 37,88 | 38,11 | 939.900 | 2002-04-25 | 00:00:00 | 37,89 | 38,09 | 37,74 | 38,02 | 875.800 | 2002-04-26 | 00:00:00 | 38,10 | 38,18 | 37,67 | 37,67 | 816.900 | 2002-04-29 | 00:00:00 | 37,51 | 37,90 | 37,42 | 37,50 | 476.600 | 2002-04-30 | 00:00:00 | 37,58 | 38,35 | 37,37 | 38,08 | 1.304.900 | 2002-05-01 | 00:00:00 | 38,20 | 38,80 | 37,93 | 38,61 | 1.663.500 | 2002-05-02 | 00:00:00 | 38,80 | 39,20 | 38,35 | 39,05 | 1.426.600 | 2002-05-03 | 00:00:00 | 39,00 | 39,30 | 38,80 | 39,23 | 1.197.200 | 2002-05-06 | 00:00:00 | 39,23 | 39,47 | 38,63 | 38,63 | 1.224.600 | 2002-05-07 | 00:00:00 | 38,67 | 39,05 | 38,52 | 38,54 | 1.086.400 | 2002-05-08 | 00:00:00 | 38,70 | 38,85 | 38,51 | 38,72 | 1.518.900 | 2002-05-09 | 00:00:00 | 38,70 | 38,78 | 38,20 | 38,21 | 877.400 | 2002-05-10 | 00:00:00 | 38,30 | 38,32 | 37,68 | 37,70 | 594.000 | 2002-05-13 | 00:00:00 | 37,75 | 38,26 | 37,65 | 38,19 | 608.600 | 2002-05-14 | 00:00:00 | 38,37 | 38,70 | 38,20 | 38,61 | 564.000 | 2002-05-15 | 00:00:00 | 38,50 | 38,85 | 38,20 | 38,49 | 820.000 | 2002-05-16 | 00:00:00 | 38,56 | 38,57 | 38,40 | 38,54 | 562.600 | 2002-05-17 | 00:00:00 | 38,55 | 38,64 | 38,33 | 38,64 | 545.000 | 2002-05-20 | 00:00:00 | 38,64 | 38,64 | 37,86 | 37,90 | 405.900 | 2002-05-21 | 00:00:00 | 38,00 | 38,10 | 37,78 | 37,80 | 744.300 | 2002-05-22 | 00:00:00 | 37,86 | 37,95 | 37,44 | 37,73 | 681.000 | 2002-05-23 | 00:00:00 | 37,85 | 37,97 | 37,63 | 37,93 | 562.100 | 2002-05-24 | 00:00:00 | 38,08 | 38,08 | 37,63 | 37,63 | 643.800 | 2002-05-28 | 00:00:00 | 37,63 | 37,66 | 37,15 | 37,27 | 882.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|