(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 37,03 | 37,34 | 37,00 | 37,13 | 816.200 | | 2001-02-13 | 00:00:00 | 37,01 | 37,28 | 36,89 | 36,96 | 1.151.200 | | 2001-02-14 | 00:00:00 | 36,96 | 37,25 | 36,80 | 37,03 | 618.900 | | 2001-02-15 | 00:00:00 | 37,00 | 37,04 | 36,50 | 36,76 | 704.300 | | 2001-02-16 | 00:00:00 | 36,76 | 37,29 | 36,70 | 37,18 | 1.257.200 | | 2001-02-20 | 00:00:00 | 37,14 | 37,15 | 36,56 | 36,62 | 940.000 | | 2001-02-21 | 00:00:00 | 36,62 | 36,70 | 36,50 | 36,57 | 982.900 | | 2001-02-22 | 00:00:00 | 36,51 | 36,51 | 34,98 | 35,65 | 1.484.600 | | 2001-02-23 | 00:00:00 | 35,24 | 35,90 | 35,10 | 35,81 | 1.234.300 | | 2001-02-26 | 00:00:00 | 35,80 | 36,23 | 35,40 | 36,13 | 869.700 | | 2001-02-27 | 00:00:00 | 36,44 | 36,69 | 36,06 | 36,59 | 886.000 | | 2001-02-28 | 00:00:00 | 36,60 | 36,60 | 35,70 | 36,13 | 708.700 | | 2001-03-01 | 00:00:00 | 35,88 | 36,40 | 35,65 | 36,36 | 821.500 | | 2001-03-02 | 00:00:00 | 36,36 | 36,92 | 36,36 | 36,71 | 1.006.900 | | 2001-03-05 | 00:00:00 | 36,70 | 36,85 | 36,10 | 36,24 | 916.000 | | 2001-03-06 | 00:00:00 | 36,25 | 36,47 | 36,10 | 36,15 | 586.300 | | 2001-03-07 | 00:00:00 | 36,14 | 36,56 | 36,00 | 36,56 | 489.000 | | 2001-03-08 | 00:00:00 | 36,56 | 36,70 | 36,31 | 36,66 | 353.200 | | 2001-03-09 | 00:00:00 | 36,24 | 36,30 | 35,57 | 35,68 | 513.000 | | 2001-03-12 | 00:00:00 | 35,18 | 35,20 | 34,13 | 34,24 | 740.400 | | 2001-03-13 | 00:00:00 | 33,86 | 35,01 | 33,80 | 35,00 | 981.800 | | 2001-03-14 | 00:00:00 | 33,98 | 34,47 | 33,51 | 34,06 | 1.224.800 | | 2001-03-15 | 00:00:00 | 34,35 | 35,37 | 34,34 | 35,37 | 969.200 | | 2001-03-16 | 00:00:00 | 34,80 | 35,43 | 34,74 | 34,90 | 1.520.200 | | 2001-03-19 | 00:00:00 | 34,65 | 35,21 | 34,12 | 35,17 | 765.000 | | 2001-03-20 | 00:00:00 | 35,06 | 35,09 | 34,34 | 34,38 | 588.400 | | 2001-03-21 | 00:00:00 | 34,35 | 34,35 | 33,05 | 33,12 | 1.209.400 | | 2001-03-22 | 00:00:00 | 33,00 | 33,00 | 30,24 | 31,42 | 2.265.600 | | 2001-03-23 | 00:00:00 | 31,50 | 33,26 | 31,50 | 33,24 | 1.361.400 | | 2001-03-26 | 00:00:00 | 33,16 | 33,81 | 33,16 | 33,81 | 646.800 | | 2001-03-27 | 00:00:00 | 33,81 | 34,60 | 33,52 | 34,51 | 1.071.100 | | 2001-03-28 | 00:00:00 | 34,07 | 34,65 | 34,05 | 34,55 | 708.500 | | 2001-03-29 | 00:00:00 | 34,55 | 35,03 | 34,40 | 34,72 | 887.900 | | 2001-03-30 | 00:00:00 | 34,75 | 35,17 | 34,75 | 35,17 | 956.700 | | 2001-04-02 | 00:00:00 | 35,17 | 36,00 | 35,08 | 35,38 | 1.253.900 | | 2001-04-03 | 00:00:00 | 35,18 | 35,45 | 34,90 | 34,99 | 1.011.600 | | 2001-04-04 | 00:00:00 | 34,80 | 34,81 | 33,73 | 34,25 | 1.040.500 | | 2001-04-05 | 00:00:00 | 34,35 | 35,25 | 34,35 | 35,22 | 660.600 | | 2001-04-06 | 00:00:00 | 35,00 | 35,45 | 34,50 | 34,85 | 1.123.900 | | 2001-04-09 | 00:00:00 | 35,49 | 35,49 | 34,70 | 34,90 | 616.700 | | 2001-04-10 | 00:00:00 | 34,92 | 35,49 | 34,92 | 34,97 | 813.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
