(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-27 | 00:00:00 | 26,69 | 26,87 | 26,00 | 26,25 | 423.600 | | 2000-04-28 | 00:00:00 | 26,62 | 26,75 | 26,00 | 26,62 | 1.025.500 | | 2000-05-01 | 00:00:00 | 26,75 | 27,44 | 26,25 | 26,94 | 560.900 | | 2000-05-02 | 00:00:00 | 27,06 | 27,06 | 26,38 | 26,87 | 609.500 | | 2000-05-03 | 00:00:00 | 26,81 | 27,25 | 26,44 | 26,50 | 665.400 | | 2000-05-04 | 00:00:00 | 26,38 | 26,38 | 25,88 | 26,06 | 511.200 | | 2000-05-05 | 00:00:00 | 25,94 | 26,19 | 25,81 | 25,94 | 241.900 | | 2000-05-08 | 00:00:00 | 25,81 | 27,00 | 25,81 | 26,31 | 337.400 | | 2000-05-09 | 00:00:00 | 26,25 | 26,94 | 26,25 | 26,56 | 344.200 | | 2000-05-10 | 00:00:00 | 26,56 | 26,81 | 26,12 | 26,31 | 597.300 | | 2000-05-11 | 00:00:00 | 26,38 | 27,44 | 26,38 | 27,13 | 597.700 | | 2000-05-12 | 00:00:00 | 26,69 | 27,69 | 26,62 | 27,44 | 515.000 | | 2000-05-15 | 00:00:00 | 27,25 | 27,94 | 27,13 | 27,81 | 570.500 | | 2000-05-16 | 00:00:00 | 27,88 | 27,88 | 27,06 | 27,25 | 380.400 | | 2000-05-17 | 00:00:00 | 27,00 | 27,13 | 26,62 | 27,06 | 207.600 | | 2000-05-18 | 00:00:00 | 27,00 | 27,94 | 27,00 | 27,62 | 518.100 | | 2000-05-19 | 00:00:00 | 27,44 | 27,50 | 26,50 | 26,62 | 321.700 | | 2000-05-22 | 00:00:00 | 27,06 | 27,44 | 26,69 | 27,44 | 442.500 | | 2000-05-23 | 00:00:00 | 27,38 | 28,44 | 27,38 | 28,12 | 492.200 | | 2000-05-24 | 00:00:00 | 28,37 | 29,19 | 28,31 | 28,88 | 451.000 | | 2000-05-25 | 00:00:00 | 29,19 | 29,22 | 27,88 | 28,06 | 603.800 | | 2000-05-26 | 00:00:00 | 28,75 | 29,44 | 28,37 | 28,75 | 416.500 | | 2000-05-30 | 00:00:00 | 28,56 | 29,00 | 28,56 | 28,94 | 438.000 | | 2000-05-31 | 00:00:00 | 28,94 | 29,31 | 28,69 | 29,31 | 364.700 | | 2000-06-01 | 00:00:00 | 29,06 | 30,44 | 29,00 | 30,44 | 917.000 | | 2000-06-02 | 00:00:00 | 30,94 | 31,88 | 30,69 | 31,75 | 9.438 | | 2000-06-05 | 00:00:00 | 31,12 | 31,19 | 30,12 | 30,25 | 382.000 | | 2000-06-06 | 00:00:00 | 29,69 | 29,88 | 28,88 | 29,44 | 480.000 | | 2000-06-07 | 00:00:00 | 29,38 | 30,00 | 29,31 | 29,62 | 320.100 | | 2000-06-08 | 00:00:00 | 29,56 | 29,69 | 28,50 | 29,00 | 313.100 | | 2000-06-09 | 00:00:00 | 29,31 | 29,31 | 28,25 | 28,31 | 3.082 | | 2000-06-12 | 00:00:00 | 28,06 | 28,88 | 28,06 | 28,53 | 301.900 | | 2000-06-13 | 00:00:00 | 28,44 | 28,75 | 28,25 | 28,69 | 224.300 | | 2000-06-14 | 00:00:00 | 28,56 | 28,94 | 28,56 | 28,88 | 323.300 | | 2000-06-15 | 00:00:00 | 28,31 | 28,50 | 26,56 | 26,88 | 773.000 | | 2000-06-16 | 00:00:00 | 27,12 | 27,12 | 25,19 | 25,53 | 814.100 | | 2000-06-19 | 00:00:00 | 25,25 | 26,44 | 25,25 | 26,00 | 692.400 | | 2000-06-20 | 00:00:00 | 25,88 | 26,25 | 25,81 | 26,12 | 690.000 | | 2000-06-21 | 00:00:00 | 26,00 | 26,06 | 25,25 | 25,56 | 316.300 | | 2000-06-22 | 00:00:00 | 25,44 | 26,00 | 25,25 | 26,00 | 542.300 | | 2000-06-23 | 00:00:00 | 26,00 | 26,31 | 25,81 | 25,94 | 604.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
