(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 | | 2000-08-21 | 00:00:00 | 26,25 | 26,44 | 26,06 | 26,25 | 363.200 | | 2000-08-22 | 00:00:00 | 26,31 | 26,88 | 26,25 | 26,81 | 370.500 | | 2000-08-23 | 00:00:00 | 26,62 | 26,69 | 26,25 | 26,38 | 439.300 | | 2000-08-24 | 00:00:00 | 26,19 | 26,38 | 26,12 | 26,19 | 380.100 | | 2000-08-25 | 00:00:00 | 26,31 | 26,56 | 26,19 | 26,44 | 383.500 | | 2000-08-28 | 00:00:00 | 26,31 | 26,88 | 26,31 | 26,69 | 3.974 | | 2000-08-29 | 00:00:00 | 26,56 | 26,56 | 26,25 | 26,31 | 4.164 | | 2000-08-30 | 00:00:00 | 26,06 | 26,88 | 26,06 | 26,69 | 565.700 | | 2000-08-31 | 00:00:00 | 26,44 | 27,44 | 26,38 | 27,08 | 539.700 | | 2000-09-01 | 00:00:00 | 26,88 | 27,25 | 26,25 | 26,69 | 473.900 | | 2000-09-05 | 00:00:00 | 26,94 | 27,25 | 26,56 | 26,88 | 511.800 | | 2000-09-06 | 00:00:00 | 27,12 | 27,56 | 27,12 | 27,44 | 813.100 | | 2000-09-07 | 00:00:00 | 27,50 | 27,81 | 27,38 | 27,75 | 644.200 | | 2000-09-08 | 00:00:00 | 27,81 | 28,81 | 27,75 | 28,69 | 983.600 | | 2000-09-11 | 00:00:00 | 28,62 | 29,31 | 28,56 | 29,19 | 888.300 | | 2000-09-12 | 00:00:00 | 29,25 | 29,38 | 29,12 | 29,25 | 1.006.800 | | 2000-09-13 | 00:00:00 | 29,31 | 29,94 | 29,31 | 29,94 | 1.234.600 | | 2000-09-14 | 00:00:00 | 29,94 | 30,19 | 29,75 | 29,94 | 1.184.400 | | 2000-09-15 | 00:00:00 | 30,00 | 30,19 | 29,69 | 29,81 | 1.786.000 | | 2000-09-18 | 00:00:00 | 29,75 | 29,75 | 29,06 | 29,06 | 935.200 | | 2000-09-19 | 00:00:00 | 29,06 | 29,44 | 28,88 | 29,25 | 491.800 | | 2000-09-20 | 00:00:00 | 29,12 | 29,12 | 28,69 | 29,12 | 460.800 | | 2000-09-21 | 00:00:00 | 28,94 | 29,06 | 28,50 | 28,88 | 363.100 | | 2000-09-22 | 00:00:00 | 28,88 | 29,12 | 28,38 | 29,06 | 793.500 | | 2000-09-25 | 00:00:00 | 28,94 | 29,50 | 28,88 | 29,44 | 401.800 | | 2000-09-26 | 00:00:00 | 29,00 | 29,75 | 28,94 | 29,62 | 593.800 | | 2000-09-27 | 00:00:00 | 29,62 | 29,94 | 29,19 | 29,88 | 603.000 | | 2000-09-28 | 00:00:00 | 29,94 | 30,44 | 29,88 | 30,44 | 897.000 | | 2000-09-29 | 00:00:00 | 30,44 | 30,44 | 29,81 | 30,12 | 454.600 | | 2000-10-02 | 00:00:00 | 29,94 | 30,50 | 29,25 | 30,50 | 467.200 | | 2000-10-03 | 00:00:00 | 30,31 | 31,25 | 30,31 | 31,00 | 883.300 | | 2000-10-04 | 00:00:00 | 30,81 | 31,19 | 30,12 | 30,50 | 696.100 | | 2000-10-05 | 00:00:00 | 30,50 | 30,94 | 30,38 | 30,44 | 432.800 | | 2000-10-06 | 00:00:00 | 30,19 | 30,44 | 28,81 | 29,38 | 635.300 | | 2000-10-09 | 00:00:00 | 29,44 | 29,56 | 29,00 | 29,06 | 330.100 | | 2000-10-10 | 00:00:00 | 29,12 | 29,19 | 28,06 | 28,31 | 472.000 | | 2000-10-11 | 00:00:00 | 28,06 | 28,06 | 26,56 | 27,81 | 771.000 | | 2000-10-12 | 00:00:00 | 27,88 | 27,94 | 26,56 | 27,38 | 864.000 | | 2000-10-13 | 00:00:00 | 27,12 | 28,44 | 27,12 | 28,38 | 730.100 | | 2000-10-16 | 00:00:00 | 28,38 | 28,69 | 28,06 | 28,62 | 508.600 | | 2000-10-17 | 00:00:00 | 28,75 | 29,00 | 27,81 | 27,94 | 981.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
