(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 | | 2000-10-17 | 00:00:00 | 28,75 | 29,00 | 27,81 | 27,94 | 981.500 | | 2000-10-18 | 00:00:00 | 27,94 | 28,19 | 27,06 | 28,00 | 845.000 | | 2000-10-19 | 00:00:00 | 28,00 | 28,81 | 27,81 | 28,69 | 531.300 | | 2000-10-20 | 00:00:00 | 28,56 | 29,00 | 28,56 | 28,88 | 358.100 | | 2000-10-23 | 00:00:00 | 28,94 | 28,94 | 28,69 | 28,75 | 317.600 | | 2000-10-24 | 00:00:00 | 28,75 | 29,44 | 28,75 | 29,44 | 602.400 | | 2000-10-25 | 00:00:00 | 29,44 | 30,12 | 29,25 | 29,94 | 812.900 | | 2000-10-26 | 00:00:00 | 30,00 | 30,31 | 29,56 | 29,88 | 829.500 | | 2000-10-27 | 00:00:00 | 29,88 | 30,94 | 29,81 | 30,56 | 573.900 | | 2000-10-30 | 00:00:00 | 30,62 | 31,44 | 30,62 | 31,44 | 830.500 | | 2000-10-31 | 00:00:00 | 31,50 | 31,88 | 31,00 | 31,88 | 724.700 | | 2000-11-01 | 00:00:00 | 31,88 | 31,88 | 31,19 | 31,50 | 791.200 | | 2000-11-02 | 00:00:00 | 31,81 | 32,69 | 31,81 | 32,44 | 1.093.000 | | 2000-11-03 | 00:00:00 | 32,25 | 33,00 | 32,25 | 32,75 | 796.100 | | 2000-11-06 | 00:00:00 | 32,62 | 32,84 | 32,44 | 32,62 | 616.200 | | 2000-11-07 | 00:00:00 | 32,50 | 32,75 | 32,19 | 32,56 | 427.000 | | 2000-11-08 | 00:00:00 | 32,56 | 32,56 | 31,69 | 32,44 | 352.400 | | 2000-11-09 | 00:00:00 | 31,62 | 33,00 | 31,62 | 33,00 | 732.600 | | 2000-11-10 | 00:00:00 | 32,94 | 33,00 | 32,12 | 32,38 | 583.600 | | 2000-11-13 | 00:00:00 | 31,94 | 32,06 | 31,19 | 31,56 | 659.400 | | 2000-11-14 | 00:00:00 | 31,38 | 32,12 | 31,31 | 31,62 | 525.700 | | 2000-11-15 | 00:00:00 | 31,38 | 31,44 | 30,56 | 31,25 | 649.400 | | 2000-11-16 | 00:00:00 | 31,25 | 31,38 | 30,88 | 31,19 | 428.600 | | 2000-11-17 | 00:00:00 | 31,06 | 31,56 | 30,44 | 30,81 | 629.300 | | 2000-11-20 | 00:00:00 | 30,88 | 30,88 | 29,88 | 30,31 | 404.000 | | 2000-11-21 | 00:00:00 | 30,38 | 30,94 | 30,06 | 30,94 | 436.800 | | 2000-11-22 | 00:00:00 | 30,94 | 30,94 | 30,12 | 30,38 | 328.900 | | 2000-11-24 | 00:00:00 | 30,50 | 30,88 | 30,50 | 30,69 | 160.600 | | 2000-11-27 | 00:00:00 | 30,75 | 31,50 | 30,75 | 31,31 | 324.500 | | 2000-11-28 | 00:00:00 | 31,31 | 32,19 | 31,31 | 32,06 | 782.700 | | 2000-11-29 | 00:00:00 | 32,06 | 33,06 | 32,06 | 33,00 | 597.800 | | 2000-11-30 | 00:00:00 | 32,50 | 33,62 | 32,19 | 33,38 | 1.152.800 | | 2000-12-01 | 00:00:00 | 33,38 | 34,00 | 33,38 | 33,69 | 897.700 | | 2000-12-04 | 00:00:00 | 33,44 | 33,44 | 32,81 | 33,12 | 654.600 | | 2000-12-05 | 00:00:00 | 32,00 | 33,94 | 32,00 | 33,50 | 1.310.500 | | 2000-12-06 | 00:00:00 | 33,50 | 34,25 | 32,31 | 32,88 | 1.784.200 | | 2000-12-07 | 00:00:00 | 32,62 | 34,06 | 32,44 | 34,00 | 1.216.100 | | 2000-12-08 | 00:00:00 | 34,12 | 34,94 | 34,06 | 34,81 | 1.204.600 | | 2000-12-11 | 00:00:00 | 34,69 | 35,12 | 34,50 | 35,06 | 963.200 | | 2000-12-12 | 00:00:00 | 34,38 | 34,62 | 34,25 | 34,50 | 478.200 | | 2000-12-13 | 00:00:00 | 34,44 | 34,69 | 34,06 | 34,31 | 730.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
