(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 | | 2000-12-13 | 00:00:00 | 34,44 | 34,69 | 34,06 | 34,31 | 730.200 | | 2000-12-14 | 00:00:00 | 33,50 | 33,56 | 32,94 | 33,56 | 749.600 | | 2000-12-15 | 00:00:00 | 33,50 | 33,88 | 33,44 | 33,75 | 1.180.500 | | 2000-12-18 | 00:00:00 | 33,75 | 35,62 | 33,75 | 35,06 | 1.378.700 | | 2000-12-19 | 00:00:00 | 35,25 | 35,94 | 35,06 | 35,62 | 1.338.100 | | 2000-12-20 | 00:00:00 | 35,75 | 36,25 | 35,44 | 36,12 | 1.260.800 | | 2000-12-21 | 00:00:00 | 36,06 | 36,94 | 35,94 | 36,94 | 1.250.100 | | 2000-12-22 | 00:00:00 | 37,00 | 38,00 | 36,94 | 37,75 | 1.531.500 | | 2000-12-26 | 00:00:00 | 37,62 | 38,00 | 37,50 | 38,00 | 700.900 | | 2000-12-27 | 00:00:00 | 38,00 | 38,25 | 37,75 | 38,25 | 720.900 | | 2000-12-28 | 00:00:00 | 38,00 | 38,25 | 37,88 | 38,00 | 881.700 | | 2000-12-29 | 00:00:00 | 38,00 | 38,12 | 37,19 | 37,31 | 694.500 | | 2001-01-02 | 00:00:00 | 36,00 | 36,38 | 36,00 | 36,12 | 1.036.800 | | 2001-01-03 | 00:00:00 | 36,19 | 37,44 | 35,56 | 37,44 | 1.254.700 | | 2001-01-04 | 00:00:00 | 37,19 | 38,12 | 37,12 | 37,88 | 2.040.200 | | 2001-01-05 | 00:00:00 | 37,94 | 38,00 | 36,94 | 37,12 | 1.130.000 | | 2001-01-08 | 00:00:00 | 36,94 | 37,00 | 36,31 | 36,75 | 705.600 | | 2001-01-09 | 00:00:00 | 36,81 | 37,00 | 35,50 | 35,62 | 1.065.200 | | 2001-01-10 | 00:00:00 | 35,44 | 37,06 | 35,25 | 36,94 | 1.062.200 | | 2001-01-11 | 00:00:00 | 36,69 | 37,00 | 36,56 | 36,94 | 878.000 | | 2001-01-12 | 00:00:00 | 36,94 | 37,00 | 35,19 | 36,12 | 1.046.300 | | 2001-01-16 | 00:00:00 | 36,12 | 36,69 | 35,69 | 36,62 | 1.154.400 | | 2001-01-17 | 00:00:00 | 36,75 | 37,31 | 36,56 | 37,12 | 912.700 | | 2001-01-18 | 00:00:00 | 37,19 | 37,25 | 36,62 | 37,00 | 1.556.800 | | 2001-01-19 | 00:00:00 | 37,00 | 37,00 | 36,00 | 36,56 | 1.263.500 | | 2001-01-22 | 00:00:00 | 36,56 | 37,06 | 36,38 | 36,69 | 942.700 | | 2001-01-23 | 00:00:00 | 36,94 | 37,44 | 36,88 | 37,31 | 800.700 | | 2001-01-24 | 00:00:00 | 35,50 | 36,25 | 35,38 | 36,00 | 2.550.400 | | 2001-01-25 | 00:00:00 | 36,00 | 36,25 | 35,81 | 36,25 | 1.240.200 | | 2001-01-26 | 00:00:00 | 36,25 | 36,69 | 35,81 | 36,69 | 834.800 | | 2001-01-29 | 00:00:00 | 36,74 | 37,50 | 36,45 | 36,87 | 1.024.200 | | 2001-01-30 | 00:00:00 | 36,50 | 36,98 | 36,26 | 36,96 | 947.400 | | 2001-01-31 | 00:00:00 | 36,96 | 36,96 | 36,46 | 36,63 | 1.251.500 | | 2001-02-01 | 00:00:00 | 36,63 | 36,70 | 36,30 | 36,52 | 721.100 | | 2001-02-02 | 00:00:00 | 36,61 | 37,20 | 36,55 | 36,80 | 1.216.000 | | 2001-02-05 | 00:00:00 | 36,60 | 36,90 | 36,60 | 36,86 | 1.124.300 | | 2001-02-06 | 00:00:00 | 36,86 | 36,86 | 36,36 | 36,44 | 897.700 | | 2001-02-07 | 00:00:00 | 36,36 | 36,81 | 36,36 | 36,53 | 643.600 | | 2001-02-08 | 00:00:00 | 36,55 | 36,80 | 36,55 | 36,61 | 749.000 | | 2001-02-09 | 00:00:00 | 36,60 | 37,01 | 36,56 | 36,86 | 886.200 | | 2001-02-12 | 00:00:00 | 37,03 | 37,34 | 37,00 | 37,13 | 816.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
