(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 | | 2003-01-14 | 00:00:00 | 37,82 | 38,42 | 37,82 | 38,30 | 1.344.800 | | 2003-01-15 | 00:00:00 | 38,00 | 38,00 | 37,23 | 37,26 | 1.404.200 | | 2003-01-16 | 00:00:00 | 37,27 | 37,56 | 37,11 | 37,26 | 989.000 | | 2003-01-17 | 00:00:00 | 37,24 | 37,39 | 36,99 | 37,37 | 844.100 | | 2003-01-21 | 00:00:00 | 37,37 | 37,37 | 34,34 | 34,44 | 7.436.000 | | 2003-01-22 | 00:00:00 | 34,45 | 34,45 | 33,59 | 33,70 | 3.621.300 | | 2003-01-23 | 00:00:00 | 33,95 | 34,22 | 33,75 | 34,13 | 2.094.200 | | 2003-01-24 | 00:00:00 | 34,16 | 34,18 | 33,13 | 33,18 | 1.721.800 | | 2003-01-27 | 00:00:00 | 33,18 | 33,64 | 32,92 | 33,30 | 2.337.200 | | 2003-01-28 | 00:00:00 | 33,50 | 33,67 | 33,01 | 33,42 | 1.557.000 | | 2003-01-29 | 00:00:00 | 33,41 | 33,57 | 32,85 | 33,34 | 1.253.600 | | 2003-01-30 | 00:00:00 | 33,22 | 33,54 | 32,86 | 32,89 | 1.768.300 | | 2003-01-31 | 00:00:00 | 32,90 | 33,56 | 32,82 | 33,56 | 2.302.800 | | 2003-02-03 | 00:00:00 | 33,74 | 33,81 | 33,28 | 33,78 | 1.615.100 | | 2003-02-04 | 00:00:00 | 33,60 | 33,60 | 33,00 | 33,05 | 1.307.500 | | 2003-02-05 | 00:00:00 | 33,18 | 33,42 | 32,62 | 32,63 | 1.319.800 | | 2003-02-06 | 00:00:00 | 32,64 | 32,78 | 32,37 | 32,53 | 1.699.100 | | 2003-02-07 | 00:00:00 | 32,70 | 32,75 | 32,20 | 32,24 | 997.300 | | 2003-02-10 | 00:00:00 | 32,29 | 32,57 | 31,97 | 32,57 | 1.084.500 | | 2003-02-11 | 00:00:00 | 32,57 | 32,72 | 31,87 | 31,98 | 964.100 | | 2003-02-12 | 00:00:00 | 31,99 | 32,39 | 31,74 | 31,76 | 906.000 | | 2003-02-13 | 00:00:00 | 31,80 | 31,97 | 31,43 | 31,78 | 1.472.600 | | 2003-02-14 | 00:00:00 | 31,98 | 32,57 | 31,72 | 32,57 | 1.078.100 | | 2003-02-18 | 00:00:00 | 32,68 | 32,90 | 32,60 | 32,90 | 1.235.100 | | 2003-02-19 | 00:00:00 | 32,90 | 32,90 | 32,41 | 32,71 | 884.400 | | 2003-02-20 | 00:00:00 | 32,82 | 32,84 | 32,51 | 32,55 | 1.084.800 | | 2003-02-21 | 00:00:00 | 32,68 | 33,08 | 32,41 | 32,86 | 1.365.000 | | 2003-02-24 | 00:00:00 | 32,77 | 32,77 | 32,08 | 32,15 | 872.000 | | 2003-02-25 | 00:00:00 | 32,16 | 32,71 | 31,75 | 32,66 | 1.571.400 | | 2003-02-26 | 00:00:00 | 32,66 | 32,66 | 32,15 | 32,30 | 1.103.200 | | 2003-02-27 | 00:00:00 | 32,50 | 33,08 | 32,39 | 32,88 | 1.259.800 | | 2003-02-28 | 00:00:00 | 32,98 | 33,24 | 32,66 | 32,83 | 1.050.200 | | 2003-03-03 | 00:00:00 | 33,19 | 33,35 | 32,46 | 32,52 | 955.200 | | 2003-03-04 | 00:00:00 | 32,34 | 32,53 | 32,03 | 32,05 | 778.700 | | 2003-03-05 | 00:00:00 | 32,01 | 32,59 | 32,00 | 32,59 | 1.163.000 | | 2003-03-06 | 00:00:00 | 32,45 | 32,63 | 32,27 | 32,46 | 1.364.500 | | 2003-03-07 | 00:00:00 | 32,46 | 32,89 | 32,10 | 32,85 | 1.181.300 | | 2003-03-10 | 00:00:00 | 32,60 | 32,67 | 31,80 | 31,86 | 1.239.100 | | 2003-03-11 | 00:00:00 | 31,84 | 31,97 | 31,30 | 31,34 | 1.645.000 | | 2003-03-12 | 00:00:00 | 31,34 | 31,39 | 30,66 | 31,15 | 1.327.300 | | 2003-03-13 | 00:00:00 | 31,70 | 32,20 | 31,38 | 32,16 | 1.379.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
