(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 37,63 | 37,66 | 37,15 | 37,27 | 882.500 | | 2002-05-29 | 00:00:00 | 37,34 | 37,49 | 37,14 | 37,14 | 619.300 | | 2002-05-30 | 00:00:00 | 37,14 | 37,39 | 36,99 | 37,38 | 867.300 | | 2002-05-31 | 00:00:00 | 37,40 | 37,77 | 37,21 | 37,58 | 795.600 | | 2002-06-03 | 00:00:00 | 37,59 | 37,79 | 37,15 | 37,15 | 912.700 | | 2002-06-04 | 00:00:00 | 37,15 | 37,36 | 36,75 | 36,91 | 1.247.300 | | 2002-06-05 | 00:00:00 | 36,91 | 37,37 | 36,91 | 37,21 | 438.900 | | 2002-06-06 | 00:00:00 | 37,28 | 37,28 | 36,56 | 36,60 | 656.300 | | 2002-06-07 | 00:00:00 | 36,60 | 36,96 | 36,32 | 36,84 | 1.114.800 | | 2002-06-10 | 00:00:00 | 36,90 | 37,29 | 36,75 | 37,15 | 754.800 | | 2002-06-11 | 00:00:00 | 37,36 | 37,54 | 36,79 | 36,79 | 718.700 | | 2002-06-12 | 00:00:00 | 36,88 | 37,30 | 36,75 | 37,14 | 1.097.200 | | 2002-06-13 | 00:00:00 | 37,00 | 37,22 | 36,66 | 36,67 | 732.200 | | 2002-06-14 | 00:00:00 | 36,50 | 37,20 | 36,36 | 37,00 | 972.500 | | 2002-06-17 | 00:00:00 | 37,19 | 38,19 | 37,16 | 38,05 | 853.100 | | 2002-06-18 | 00:00:00 | 37,94 | 38,37 | 37,82 | 38,24 | 715.000 | | 2002-06-19 | 00:00:00 | 38,14 | 38,34 | 37,69 | 37,69 | 848.400 | | 2002-06-20 | 00:00:00 | 37,90 | 38,21 | 37,69 | 37,90 | 1.199.700 | | 2002-06-21 | 00:00:00 | 37,20 | 38,08 | 37,20 | 37,46 | 2.864.500 | | 2002-06-24 | 00:00:00 | 37,60 | 37,75 | 36,88 | 37,51 | 1.213.100 | | 2002-06-25 | 00:00:00 | 37,65 | 38,25 | 37,34 | 37,37 | 947.100 | | 2002-06-26 | 00:00:00 | 36,75 | 37,31 | 36,36 | 37,05 | 1.336.400 | | 2002-06-27 | 00:00:00 | 37,30 | 37,94 | 37,10 | 37,94 | 954.000 | | 2002-06-28 | 00:00:00 | 37,68 | 38,63 | 37,68 | 38,60 | 1.687.200 | | 2002-07-01 | 00:00:00 | 38,40 | 38,64 | 38,19 | 38,30 | 957.500 | | 2002-07-02 | 00:00:00 | 38,15 | 38,41 | 37,75 | 37,75 | 1.003.100 | | 2002-07-03 | 00:00:00 | 37,70 | 37,93 | 37,00 | 37,48 | 995.500 | | 2002-07-05 | 00:00:00 | 37,55 | 38,40 | 37,37 | 38,40 | 569.500 | | 2002-07-08 | 00:00:00 | 38,36 | 38,68 | 38,19 | 38,40 | 822.900 | | 2002-07-09 | 00:00:00 | 38,39 | 38,63 | 37,62 | 37,68 | 596.900 | | 2002-07-10 | 00:00:00 | 37,43 | 37,82 | 36,53 | 36,53 | 1.001.700 | | 2002-07-11 | 00:00:00 | 36,30 | 37,29 | 36,06 | 37,23 | 1.444.800 | | 2002-07-12 | 00:00:00 | 37,01 | 37,14 | 36,26 | 36,39 | 1.617.200 | | 2002-07-15 | 00:00:00 | 36,05 | 36,36 | 35,05 | 36,30 | 1.505.300 | | 2002-07-16 | 00:00:00 | 36,30 | 36,53 | 35,42 | 35,59 | 1.729.000 | | 2002-07-17 | 00:00:00 | 35,84 | 36,31 | 35,30 | 35,67 | 877.400 | | 2002-07-18 | 00:00:00 | 35,67 | 35,72 | 33,88 | 33,88 | 1.222.300 | | 2002-07-19 | 00:00:00 | 33,88 | 33,88 | 33,20 | 33,26 | 1.839.400 | | 2002-07-22 | 00:00:00 | 33,01 | 33,37 | 32,17 | 32,69 | 1.624.000 | | 2002-07-23 | 00:00:00 | 32,50 | 32,87 | 31,52 | 32,18 | 1.689.200 | | 2002-07-24 | 00:00:00 | 31,65 | 34,03 | 31,46 | 33,75 | 1.607.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
