(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 2024-05-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-19 | 00:00:00 | 28,38 | 28,56 | 28,23 | 28,38 | 5.335.100 | | 2012-11-20 | 00:00:00 | 28,36 | 28,63 | 28,05 | 28,45 | 4.361.100 | | 2012-11-21 | 00:00:00 | 28,52 | 28,52 | 28,15 | 28,38 | 2.866.300 | | 2012-11-23 | 00:00:00 | 28,57 | 28,81 | 28,41 | 28,81 | 1.707.500 | | 2012-11-26 | 00:00:00 | 28,61 | 28,70 | 28,37 | 28,70 | 2.942.300 | | 2012-11-27 | 00:00:00 | 28,54 | 28,54 | 28,11 | 28,14 | 4.672.900 | | 2012-11-28 | 00:00:00 | 27,98 | 28,27 | 27,84 | 28,22 | 4.830.400 | | 2012-11-29 | 00:00:00 | 28,30 | 28,39 | 28,11 | 28,21 | 3.272.800 | | 2012-11-30 | 00:00:00 | 28,27 | 28,42 | 27,97 | 28,17 | 3.279.800 | | 2012-12-03 | 00:00:00 | 28,31 | 28,41 | 27,76 | 27,91 | 4.293.100 | | 2012-12-04 | 00:00:00 | 27,88 | 27,97 | 27,52 | 27,69 | 4.064.600 | | 2012-12-05 | 00:00:00 | 27,68 | 28,01 | 27,68 | 27,86 | 5.822.000 | | 2012-12-06 | 00:00:00 | 27,83 | 28,24 | 27,76 | 28,23 | 4.312.000 | | 2012-12-07 | 00:00:00 | 28,27 | 28,49 | 28,23 | 28,42 | 3.646.700 | | 2012-12-10 | 00:00:00 | 28,32 | 28,58 | 28,13 | 28,36 | 3.238.500 | | 2012-12-11 | 00:00:00 | 28,34 | 28,61 | 28,33 | 28,46 | 3.637.200 | | 2012-12-12 | 00:00:00 | 28,60 | 29,10 | 28,53 | 28,84 | 5.792.800 | | 2012-12-13 | 00:00:00 | 28,88 | 28,91 | 28,43 | 28,58 | 4.035.300 | | 2012-12-14 | 00:00:00 | 28,53 | 28,57 | 28,25 | 28,29 | 3.248.800 | | 2012-12-17 | 00:00:00 | 28,48 | 29,18 | 28,38 | 29,15 | 4.658.800 | | 2012-12-18 | 00:00:00 | 29,25 | 29,67 | 29,00 | 29,64 | 7.419.600 | | 2012-12-19 | 00:00:00 | 29,39 | 29,77 | 29,31 | 29,51 | 3.949.400 | | 2012-12-20 | 00:00:00 | 29,51 | 29,73 | 29,36 | 29,64 | 3.726.400 | | 2012-12-21 | 00:00:00 | 29,50 | 29,57 | 29,22 | 29,45 | 5.184.700 | | 2012-12-24 | 00:00:00 | 29,41 | 29,44 | 29,09 | 29,24 | 1.395.900 | | 2012-12-26 | 00:00:00 | 29,28 | 29,39 | 29,08 | 29,21 | 2.208.100 | | 2012-12-27 | 00:00:00 | 29,20 | 29,27 | 28,62 | 29,06 | 3.156.300 | | 2012-12-28 | 00:00:00 | 28,76 | 29,09 | 28,73 | 28,85 | 2.847.400 | | 2012-12-31 | 00:00:00 | 28,76 | 29,12 | 28,71 | 29,11 | 4.434.300 | | 2013-01-02 | 00:00:00 | 29,69 | 30,08 | 29,54 | 30,07 | 5.102.600 | | 2013-01-03 | 00:00:00 | 30,04 | 30,23 | 29,77 | 29,92 | 6.147.100 | | 2013-01-04 | 00:00:00 | 29,60 | 30,22 | 29,60 | 30,20 | 4.011.600 | | 2013-01-07 | 00:00:00 | 30,06 | 30,23 | 29,73 | 30,04 | 2.751.100 | | 2013-01-08 | 00:00:00 | 30,06 | 30,14 | 29,62 | 29,83 | 3.848.800 | | 2013-01-09 | 00:00:00 | 29,93 | 30,24 | 29,87 | 30,04 | 3.099.900 | | 2013-01-10 | 00:00:00 | 30,25 | 30,58 | 30,16 | 30,54 | 4.303.800 | | 2013-01-11 | 00:00:00 | 30,54 | 30,54 | 30,03 | 30,31 | 2.946.200 | | 2013-01-14 | 00:00:00 | 30,32 | 30,37 | 29,92 | 30,26 | 2.628.400 | | 2013-01-15 | 00:00:00 | 30,11 | 30,37 | 30,03 | 30,32 | 2.216.900 | | 2013-01-16 | 00:00:00 | 30,22 | 30,46 | 30,09 | 30,31 | 3.481.800 | | 2013-01-17 | 00:00:00 | 30,60 | 31,09 | 30,31 | 30,89 | 6.910.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
