(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 | | 2002-11-14 | 00:00:00 | 35,95 | 36,37 | 35,87 | 36,37 | 937.000 | | 2002-11-15 | 00:00:00 | 36,37 | 36,74 | 35,97 | 36,66 | 1.399.900 | | 2002-11-18 | 00:00:00 | 36,66 | 36,72 | 35,92 | 35,99 | 887.400 | | 2002-11-19 | 00:00:00 | 36,05 | 36,36 | 35,80 | 36,16 | 1.012.600 | | 2002-11-20 | 00:00:00 | 36,09 | 37,83 | 36,07 | 37,45 | 2.239.100 | | 2002-11-21 | 00:00:00 | 37,53 | 38,04 | 37,49 | 37,86 | 1.666.600 | | 2002-11-22 | 00:00:00 | 37,87 | 38,17 | 37,57 | 37,76 | 1.216.900 | | 2002-11-25 | 00:00:00 | 37,76 | 38,22 | 37,37 | 37,97 | 1.055.600 | | 2002-11-26 | 00:00:00 | 37,72 | 37,75 | 37,12 | 37,41 | 1.151.200 | | 2002-11-27 | 00:00:00 | 37,46 | 38,26 | 37,46 | 38,21 | 1.100.000 | | 2002-11-29 | 00:00:00 | 38,19 | 38,19 | 37,75 | 37,99 | 485.200 | | 2002-12-02 | 00:00:00 | 38,25 | 38,31 | 37,60 | 37,91 | 1.011.800 | | 2002-12-03 | 00:00:00 | 37,80 | 37,88 | 37,54 | 37,67 | 1.385.100 | | 2002-12-04 | 00:00:00 | 37,68 | 37,87 | 37,33 | 37,55 | 1.638.500 | | 2002-12-05 | 00:00:00 | 37,80 | 37,80 | 37,14 | 37,15 | 1.457.500 | | 2002-12-06 | 00:00:00 | 36,90 | 37,87 | 36,81 | 37,60 | 1.399.600 | | 2002-12-09 | 00:00:00 | 37,30 | 37,71 | 37,28 | 37,30 | 1.355.200 | | 2002-12-10 | 00:00:00 | 37,28 | 38,00 | 37,28 | 37,95 | 1.148.300 | | 2002-12-11 | 00:00:00 | 37,73 | 38,34 | 37,72 | 38,23 | 980.700 | | 2002-12-12 | 00:00:00 | 38,18 | 38,30 | 37,81 | 37,89 | 1.023.200 | | 2002-12-13 | 00:00:00 | 37,66 | 38,39 | 37,66 | 37,85 | 1.357.000 | | 2002-12-16 | 00:00:00 | 37,85 | 38,38 | 37,85 | 38,13 | 1.283.300 | | 2002-12-17 | 00:00:00 | 38,13 | 38,29 | 37,90 | 37,90 | 713.800 | | 2002-12-18 | 00:00:00 | 37,69 | 37,76 | 37,40 | 37,52 | 840.900 | | 2002-12-19 | 00:00:00 | 37,23 | 37,85 | 37,18 | 37,33 | 1.098.900 | | 2002-12-20 | 00:00:00 | 37,28 | 37,79 | 37,28 | 37,78 | 1.740.700 | | 2002-12-23 | 00:00:00 | 37,78 | 37,83 | 37,46 | 37,60 | 850.000 | | 2002-12-24 | 00:00:00 | 37,60 | 37,60 | 37,20 | 37,45 | 321.800 | | 2002-12-26 | 00:00:00 | 37,60 | 37,94 | 37,35 | 37,42 | 498.600 | | 2002-12-27 | 00:00:00 | 37,41 | 37,51 | 36,80 | 36,86 | 598.100 | | 2002-12-30 | 00:00:00 | 36,86 | 37,23 | 36,76 | 37,08 | 877.400 | | 2002-12-31 | 00:00:00 | 37,08 | 37,20 | 36,60 | 36,99 | 726.100 | | 2003-01-02 | 00:00:00 | 37,24 | 37,99 | 36,97 | 37,99 | 1.075.300 | | 2003-01-03 | 00:00:00 | 37,99 | 37,99 | 37,66 | 37,90 | 766.300 | | 2003-01-06 | 00:00:00 | 37,83 | 38,80 | 37,83 | 38,63 | 1.752.400 | | 2003-01-07 | 00:00:00 | 38,64 | 38,72 | 38,20 | 38,36 | 1.069.900 | | 2003-01-08 | 00:00:00 | 38,37 | 38,37 | 37,99 | 38,05 | 767.900 | | 2003-01-09 | 00:00:00 | 38,29 | 38,60 | 38,13 | 38,56 | 983.200 | | 2003-01-10 | 00:00:00 | 38,10 | 38,50 | 38,10 | 38,25 | 965.100 | | 2003-01-13 | 00:00:00 | 38,35 | 38,41 | 37,90 | 38,05 | 1.639.200 | | 2003-01-14 | 00:00:00 | 37,82 | 38,42 | 37,82 | 38,30 | 1.344.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
