(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 | | 2002-09-19 | 00:00:00 | 35,85 | 35,99 | 35,15 | 35,15 | 807.400 | | 2002-09-20 | 00:00:00 | 35,16 | 35,63 | 35,10 | 35,38 | 1.875.600 | | 2002-09-23 | 00:00:00 | 35,01 | 35,29 | 34,64 | 35,15 | 953.400 | | 2002-09-24 | 00:00:00 | 34,66 | 35,27 | 34,26 | 34,32 | 1.008.300 | | 2002-09-25 | 00:00:00 | 34,53 | 35,46 | 34,34 | 35,15 | 1.100.900 | | 2002-09-26 | 00:00:00 | 35,30 | 36,18 | 35,15 | 36,18 | 1.017.000 | | 2002-09-27 | 00:00:00 | 36,18 | 36,42 | 35,19 | 35,22 | 1.349.900 | | 2002-09-30 | 00:00:00 | 34,80 | 35,52 | 34,29 | 35,04 | 1.293.200 | | 2002-10-01 | 00:00:00 | 35,29 | 36,23 | 34,98 | 36,19 | 1.313.900 | | 2002-10-02 | 00:00:00 | 35,94 | 35,99 | 34,50 | 34,70 | 1.347.000 | | 2002-10-03 | 00:00:00 | 34,70 | 34,71 | 33,11 | 33,19 | 2.241.000 | | 2002-10-04 | 00:00:00 | 33,50 | 33,63 | 32,16 | 32,69 | 1.499.500 | | 2002-10-07 | 00:00:00 | 32,69 | 33,00 | 31,03 | 31,26 | 2.003.000 | | 2002-10-08 | 00:00:00 | 31,60 | 33,49 | 31,59 | 32,99 | 1.767.800 | | 2002-10-09 | 00:00:00 | 32,20 | 32,45 | 31,49 | 31,52 | 1.421.500 | | 2002-10-10 | 00:00:00 | 31,69 | 33,42 | 31,35 | 33,04 | 1.741.300 | | 2002-10-11 | 00:00:00 | 34,70 | 35,19 | 33,60 | 34,18 | 2.059.200 | | 2002-10-14 | 00:00:00 | 34,01 | 34,76 | 34,00 | 34,42 | 834.500 | | 2002-10-15 | 00:00:00 | 35,30 | 35,72 | 35,22 | 35,60 | 1.285.800 | | 2002-10-16 | 00:00:00 | 35,00 | 35,43 | 34,68 | 34,96 | 1.053.800 | | 2002-10-17 | 00:00:00 | 35,70 | 36,00 | 35,39 | 35,70 | 895.700 | | 2002-10-18 | 00:00:00 | 35,70 | 36,04 | 35,12 | 35,81 | 880.100 | | 2002-10-21 | 00:00:00 | 35,60 | 36,14 | 35,04 | 36,06 | 891.800 | | 2002-10-22 | 00:00:00 | 35,65 | 35,98 | 35,62 | 35,90 | 937.500 | | 2002-10-23 | 00:00:00 | 35,90 | 36,25 | 35,56 | 36,19 | 1.069.800 | | 2002-10-24 | 00:00:00 | 36,40 | 36,61 | 35,79 | 35,86 | 1.456.700 | | 2002-10-25 | 00:00:00 | 35,84 | 36,55 | 35,67 | 36,43 | 1.505.100 | | 2002-10-28 | 00:00:00 | 36,58 | 36,75 | 36,34 | 36,46 | 1.314.000 | | 2002-10-29 | 00:00:00 | 36,48 | 36,55 | 35,90 | 36,35 | 1.044.400 | | 2002-10-30 | 00:00:00 | 36,36 | 36,97 | 36,35 | 36,70 | 1.403.800 | | 2002-10-31 | 00:00:00 | 36,74 | 36,95 | 36,06 | 36,25 | 1.322.800 | | 2002-11-01 | 00:00:00 | 36,40 | 37,43 | 36,11 | 37,19 | 1.415.500 | | 2002-11-04 | 00:00:00 | 37,57 | 37,75 | 37,25 | 37,34 | 1.507.600 | | 2002-11-05 | 00:00:00 | 37,35 | 37,55 | 36,65 | 37,50 | 1.046.400 | | 2002-11-06 | 00:00:00 | 37,50 | 37,51 | 36,50 | 36,87 | 1.295.200 | | 2002-11-07 | 00:00:00 | 36,29 | 36,56 | 35,65 | 35,70 | 1.182.400 | | 2002-11-08 | 00:00:00 | 35,70 | 36,09 | 35,04 | 35,24 | 1.206.200 | | 2002-11-11 | 00:00:00 | 35,24 | 35,29 | 34,90 | 34,95 | 1.217.300 | | 2002-11-12 | 00:00:00 | 34,96 | 35,77 | 34,83 | 35,28 | 1.082.200 | | 2002-11-13 | 00:00:00 | 35,29 | 35,85 | 35,00 | 35,47 | 1.270.700 | | 2002-11-14 | 00:00:00 | 35,95 | 36,37 | 35,87 | 36,37 | 937.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
