(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 31,65 | 34,03 | 31,46 | 33,75 | 1.607.800 | | 2002-07-25 | 00:00:00 | 33,39 | 34,44 | 33,11 | 34,32 | 1.124.900 | | 2002-07-26 | 00:00:00 | 34,25 | 35,10 | 34,01 | 35,10 | 1.212.200 | | 2002-07-29 | 00:00:00 | 35,37 | 36,73 | 35,30 | 36,73 | 1.962.800 | | 2002-07-30 | 00:00:00 | 36,48 | 36,48 | 35,41 | 36,20 | 1.189.400 | | 2002-07-31 | 00:00:00 | 36,30 | 37,02 | 35,78 | 37,02 | 1.232.600 | | 2002-08-01 | 00:00:00 | 37,12 | 37,20 | 36,33 | 36,80 | 1.467.700 | | 2002-08-02 | 00:00:00 | 36,80 | 36,99 | 35,85 | 36,27 | 767.000 | | 2002-08-05 | 00:00:00 | 36,27 | 36,27 | 34,68 | 34,79 | 1.078.900 | | 2002-08-06 | 00:00:00 | 35,06 | 36,49 | 35,03 | 35,87 | 865.000 | | 2002-08-07 | 00:00:00 | 36,12 | 36,46 | 35,60 | 36,46 | 940.200 | | 2002-08-08 | 00:00:00 | 36,30 | 37,67 | 36,00 | 37,60 | 1.384.300 | | 2002-08-09 | 00:00:00 | 37,17 | 37,75 | 36,83 | 37,56 | 768.000 | | 2002-08-12 | 00:00:00 | 36,75 | 37,65 | 36,70 | 37,40 | 650.100 | | 2002-08-13 | 00:00:00 | 37,20 | 37,84 | 36,82 | 36,96 | 924.900 | | 2002-08-14 | 00:00:00 | 36,96 | 37,94 | 36,37 | 37,94 | 936.400 | | 2002-08-15 | 00:00:00 | 37,99 | 38,10 | 37,66 | 38,06 | 896.700 | | 2002-08-16 | 00:00:00 | 37,63 | 37,99 | 37,56 | 37,77 | 548.600 | | 2002-08-19 | 00:00:00 | 37,90 | 38,25 | 37,77 | 38,25 | 772.800 | | 2002-08-20 | 00:00:00 | 37,72 | 38,07 | 37,55 | 37,62 | 583.600 | | 2002-08-21 | 00:00:00 | 37,80 | 38,12 | 37,32 | 37,93 | 785.100 | | 2002-08-22 | 00:00:00 | 37,77 | 38,18 | 37,64 | 38,08 | 707.200 | | 2002-08-23 | 00:00:00 | 38,00 | 38,00 | 37,26 | 37,49 | 756.500 | | 2002-08-26 | 00:00:00 | 37,74 | 38,19 | 37,36 | 38,13 | 605.800 | | 2002-08-27 | 00:00:00 | 38,19 | 38,36 | 37,82 | 38,06 | 876.100 | | 2002-08-28 | 00:00:00 | 38,04 | 38,05 | 37,08 | 37,37 | 760.800 | | 2002-08-29 | 00:00:00 | 37,27 | 38,09 | 36,91 | 37,83 | 1.228.200 | | 2002-08-30 | 00:00:00 | 37,50 | 38,31 | 37,16 | 38,05 | 1.101.900 | | 2002-09-03 | 00:00:00 | 37,40 | 37,54 | 36,61 | 36,99 | 1.182.800 | | 2002-09-04 | 00:00:00 | 37,18 | 37,94 | 36,90 | 37,81 | 1.287.900 | | 2002-09-05 | 00:00:00 | 37,22 | 37,99 | 37,15 | 37,76 | 1.159.100 | | 2002-09-06 | 00:00:00 | 38,00 | 38,25 | 37,80 | 38,04 | 1.114.800 | | 2002-09-09 | 00:00:00 | 37,90 | 38,48 | 37,59 | 38,30 | 753.400 | | 2002-09-10 | 00:00:00 | 38,10 | 38,11 | 37,71 | 38,02 | 1.856.600 | | 2002-09-11 | 00:00:00 | 38,20 | 38,24 | 37,88 | 37,88 | 779.600 | | 2002-09-12 | 00:00:00 | 37,89 | 37,89 | 37,07 | 37,10 | 1.466.900 | | 2002-09-13 | 00:00:00 | 37,10 | 37,49 | 36,58 | 37,37 | 1.366.000 | | 2002-09-16 | 00:00:00 | 37,37 | 37,37 | 36,70 | 37,16 | 666.500 | | 2002-09-17 | 00:00:00 | 37,50 | 37,53 | 36,37 | 36,51 | 1.223.400 | | 2002-09-18 | 00:00:00 | 36,26 | 36,39 | 35,85 | 36,08 | 1.065.700 | | 2002-09-19 | 00:00:00 | 35,85 | 35,99 | 35,15 | 35,15 | 807.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
