(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 2024-06-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-01-17 | 00:00:00 | 30,60 | 31,09 | 30,31 | 30,89 | 6.910.000 | | 2013-01-18 | 00:00:00 | 31,17 | 31,22 | 30,71 | 31,04 | 6.127.400 | | 2013-01-22 | 00:00:00 | 31,02 | 31,12 | 30,80 | 30,85 | 4.992.300 | | 2013-01-28 | 00:00:00 | 30,94 | 31,01 | 30,63 | 31,00 | 2.937.500 | | 2013-02-07 | 00:00:00 | 30,87 | 30,87 | 30,47 | 30,67 | 3.378.900 | | 2013-02-08 | 00:00:00 | 30,67 | 30,75 | 30,51 | 30,65 | 3.169.600 | | 2013-02-12 | 00:00:00 | 30,66 | 30,69 | 30,40 | 30,60 | 3.294.500 | | 2013-02-13 | 00:00:00 | 30,63 | 30,66 | 30,40 | 30,52 | 2.954.300 | | 2013-02-14 | 00:00:00 | 30,42 | 30,56 | 30,28 | 30,36 | 3.035.800 | | 2013-02-15 | 00:00:00 | 30,42 | 30,48 | 30,18 | 30,27 | 2.873.600 | | 2013-02-19 | 00:00:00 | 30,31 | 30,45 | 30,28 | 30,37 | 3.682.000 | | 2013-02-20 | 00:00:00 | 30,30 | 30,41 | 29,98 | 30,00 | 4.151.800 | | 2013-02-21 | 00:00:00 | 29,95 | 30,19 | 29,86 | 30,04 | 4.902.400 | | 2013-02-25 | 00:00:00 | 30,80 | 30,90 | 29,89 | 29,89 | 4.591.300 | | 2013-02-26 | 00:00:00 | 30,09 | 30,25 | 29,89 | 30,08 | 4.434.400 | | 2013-02-27 | 00:00:00 | 30,06 | 30,45 | 29,96 | 30,39 | 3.797.600 | | 2013-02-28 | 00:00:00 | 30,33 | 30,68 | 30,25 | 30,36 | 4.523.600 | | 2013-03-04 | 00:00:00 | 30,58 | 31,13 | 30,57 | 31,13 | 3.816.000 | | 2013-03-05 | 00:00:00 | 31,23 | 31,25 | 30,35 | 30,41 | 7.691.800 | | 2013-03-06 | 00:00:00 | 30,53 | 30,67 | 30,22 | 30,67 | 5.936.100 | | 2013-03-07 | 00:00:00 | 30,70 | 31,33 | 30,70 | 31,12 | 5.029.400 | | 2013-03-08 | 00:00:00 | 31,56 | 31,71 | 31,07 | 31,40 | 5.943.100 | | 2013-03-14 | 00:00:00 | 31,58 | 31,75 | 31,36 | 31,73 | 3.702.600 | | 2013-03-15 | 00:00:00 | 30,74 | 31,20 | 30,67 | 30,98 | 11.087.300 | | 2013-03-19 | 00:00:00 | 30,84 | 30,92 | 30,60 | 30,79 | 3.485.700 | | 2013-03-20 | 00:00:00 | 30,94 | 31,02 | 30,80 | 30,97 | 3.568.100 | | 2013-03-21 | 00:00:00 | 30,80 | 30,93 | 30,57 | 30,64 | 2.681.900 | | 2013-03-22 | 00:00:00 | 30,69 | 30,90 | 30,67 | 30,80 | 2.064.700 | | 2013-03-25 | 00:00:00 | 30,88 | 30,95 | 30,68 | 30,82 | 3.220.000 | | 2013-03-28 | 00:00:00 | 31,25 | 31,42 | 31,06 | 31,39 | 4.301.400 | | 2013-04-01 | 00:00:00 | 31,41 | 31,42 | 30,70 | 30,89 | 3.302.900 | | 2013-04-02 | 00:00:00 | 30,92 | 31,01 | 30,52 | 30,66 | 3.377.800 | | 2013-04-03 | 00:00:00 | 30,68 | 30,78 | 30,09 | 30,17 | 4.098.700 | | 2013-04-04 | 00:00:00 | 30,18 | 30,65 | 30,10 | 30,61 | 3.662.300 | | 2013-04-05 | 00:00:00 | 30,19 | 30,26 | 29,82 | 30,10 | 5.401.900 | | 2013-04-08 | 00:00:00 | 30,10 | 30,40 | 29,90 | 30,38 | 4.040.800 | | 2013-04-09 | 00:00:00 | 30,76 | 31,01 | 30,54 | 30,90 | 4.717.600 | | 2013-04-10 | 00:00:00 | 30,99 | 31,37 | 30,91 | 31,35 | 3.590.500 | | 2013-04-15 | 00:00:00 | 30,86 | 30,91 | 30,10 | 30,10 | 5.862.300 | | 2013-04-16 | 00:00:00 | 30,33 | 30,49 | 30,13 | 30,41 | 4.524.500 | | 2013-04-19 | 00:00:00 | 29,55 | 29,75 | 29,29 | 29,69 | 3.934.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
