(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 | | 2000-06-23 | 00:00:00 | 26,00 | 26,31 | 25,81 | 25,94 | 604.400 | | 2000-06-26 | 00:00:00 | 25,69 | 26,12 | 25,56 | 26,00 | 882.800 | | 2000-06-27 | 00:00:00 | 26,12 | 26,25 | 25,88 | 26,00 | 498.200 | | 2000-06-28 | 00:00:00 | 26,00 | 26,44 | 25,81 | 25,83 | 485.000 | | 2000-06-29 | 00:00:00 | 25,56 | 25,69 | 24,88 | 25,00 | 781.100 | | 2000-06-30 | 00:00:00 | 24,88 | 24,88 | 23,88 | 23,88 | 886.400 | | 2000-07-03 | 00:00:00 | 24,00 | 25,44 | 24,00 | 25,38 | 513.400 | | 2000-07-05 | 00:00:00 | 25,31 | 26,19 | 25,12 | 25,62 | 621.400 | | 2000-07-06 | 00:00:00 | 25,62 | 26,62 | 25,62 | 25,94 | 3.257.600 | | 2000-07-07 | 00:00:00 | 25,94 | 26,94 | 25,88 | 26,75 | 876.700 | | 2000-07-10 | 00:00:00 | 26,75 | 27,19 | 26,62 | 26,88 | 803.700 | | 2000-07-11 | 00:00:00 | 27,12 | 27,62 | 27,06 | 27,62 | 1.021.800 | | 2000-07-12 | 00:00:00 | 27,50 | 27,75 | 26,75 | 26,88 | 1.065.200 | | 2000-07-13 | 00:00:00 | 26,56 | 26,62 | 26,00 | 26,31 | 430.100 | | 2000-07-14 | 00:00:00 | 26,25 | 27,00 | 26,25 | 26,75 | 640.000 | | 2000-07-17 | 00:00:00 | 26,81 | 26,88 | 25,75 | 26,00 | 714.500 | | 2000-07-18 | 00:00:00 | 25,94 | 25,94 | 25,19 | 25,50 | 846.000 | | 2000-07-19 | 00:00:00 | 25,56 | 25,81 | 25,25 | 25,38 | 489.400 | | 2000-07-20 | 00:00:00 | 25,25 | 26,38 | 25,25 | 26,12 | 617.600 | | 2000-07-21 | 00:00:00 | 25,50 | 26,19 | 25,31 | 25,38 | 517.000 | | 2000-07-24 | 00:00:00 | 25,12 | 25,75 | 25,00 | 25,69 | 492.800 | | 2000-07-25 | 00:00:00 | 25,88 | 26,06 | 25,44 | 25,62 | 271.000 | | 2000-07-26 | 00:00:00 | 25,00 | 25,44 | 24,75 | 25,00 | 702.100 | | 2000-07-27 | 00:00:00 | 24,88 | 25,25 | 24,19 | 24,88 | 818.100 | | 2000-07-28 | 00:00:00 | 24,50 | 24,62 | 23,88 | 24,06 | 628.300 | | 2000-07-31 | 00:00:00 | 23,81 | 24,94 | 23,81 | 24,94 | 1.058.300 | | 2000-08-01 | 00:00:00 | 25,00 | 25,06 | 24,62 | 25,00 | 380.800 | | 2000-08-02 | 00:00:00 | 25,00 | 25,62 | 24,81 | 25,56 | 667.600 | | 2000-08-03 | 00:00:00 | 25,56 | 26,50 | 25,44 | 26,50 | 633.900 | | 2000-08-04 | 00:00:00 | 26,44 | 27,31 | 26,44 | 27,12 | 714.600 | | 2000-08-07 | 00:00:00 | 27,12 | 27,12 | 26,44 | 27,00 | 479.500 | | 2000-08-08 | 00:00:00 | 26,94 | 27,00 | 26,44 | 26,94 | 378.100 | | 2000-08-09 | 00:00:00 | 26,88 | 26,94 | 25,94 | 26,94 | 658.800 | | 2000-08-10 | 00:00:00 | 27,00 | 27,44 | 26,88 | 27,12 | 668.100 | | 2000-08-11 | 00:00:00 | 27,44 | 27,50 | 27,12 | 27,44 | 350.100 | | 2000-08-14 | 00:00:00 | 27,38 | 27,38 | 26,75 | 27,31 | 334.800 | | 2000-08-15 | 00:00:00 | 26,94 | 27,12 | 26,69 | 26,94 | 297.300 | | 2000-08-16 | 00:00:00 | 26,81 | 27,12 | 26,44 | 26,56 | 279.300 | | 2000-08-17 | 00:00:00 | 26,81 | 26,94 | 26,44 | 26,81 | 390.100 | | 2000-08-18 | 00:00:00 | 26,56 | 26,56 | 26,25 | 26,38 | 389.600 | | 2000-08-21 | 00:00:00 | 26,25 | 26,44 | 26,06 | 26,25 | 363.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
