(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 34,92 | 35,49 | 34,92 | 34,97 | 813.900 | | 2001-04-11 | 00:00:00 | 34,95 | 35,37 | 34,56 | 34,63 | 1.038.000 | | 2001-04-12 | 00:00:00 | 34,67 | 34,90 | 34,45 | 34,57 | 890.600 | | 2001-04-16 | 00:00:00 | 34,80 | 34,94 | 34,03 | 34,38 | 991.800 | | 2001-04-17 | 00:00:00 | 34,37 | 34,79 | 34,04 | 34,79 | 1.022.300 | | 2001-04-18 | 00:00:00 | 34,70 | 35,84 | 34,31 | 35,62 | 1.550.900 | | 2001-04-19 | 00:00:00 | 35,78 | 35,85 | 35,50 | 35,64 | 957.100 | | 2001-04-20 | 00:00:00 | 35,50 | 35,72 | 35,39 | 35,69 | 886.200 | | 2001-04-23 | 00:00:00 | 35,80 | 35,85 | 35,48 | 35,53 | 1.045.400 | | 2001-04-24 | 00:00:00 | 35,65 | 35,90 | 35,55 | 35,66 | 664.400 | | 2001-04-25 | 00:00:00 | 35,41 | 35,85 | 35,41 | 35,83 | 529.400 | | 2001-04-26 | 00:00:00 | 35,80 | 35,99 | 35,49 | 35,54 | 623.500 | | 2001-04-27 | 00:00:00 | 35,75 | 36,09 | 35,50 | 36,09 | 573.500 | | 2001-04-30 | 00:00:00 | 36,10 | 36,25 | 35,15 | 35,42 | 642.700 | | 2001-05-01 | 00:00:00 | 35,42 | 35,68 | 35,01 | 35,68 | 524.800 | | 2001-05-02 | 00:00:00 | 35,88 | 36,05 | 35,13 | 36,00 | 607.700 | | 2001-05-03 | 00:00:00 | 35,75 | 36,44 | 35,53 | 36,41 | 1.450.300 | | 2001-05-04 | 00:00:00 | 36,25 | 36,68 | 35,96 | 36,68 | 743.800 | | 2001-05-07 | 00:00:00 | 36,68 | 36,74 | 36,31 | 36,60 | 471.000 | | 2001-05-08 | 00:00:00 | 36,40 | 36,46 | 36,01 | 36,20 | 405.800 | | 2001-05-09 | 00:00:00 | 36,15 | 36,23 | 35,99 | 36,20 | 358.700 | | 2001-05-10 | 00:00:00 | 36,45 | 36,50 | 35,80 | 36,01 | 413.200 | | 2001-05-11 | 00:00:00 | 36,01 | 36,30 | 35,70 | 35,92 | 348.600 | | 2001-05-14 | 00:00:00 | 35,92 | 36,21 | 35,70 | 35,85 | 435.500 | | 2001-05-15 | 00:00:00 | 35,95 | 36,39 | 35,83 | 36,22 | 423.400 | | 2001-05-16 | 00:00:00 | 36,15 | 37,00 | 36,00 | 37,00 | 580.600 | | 2001-05-17 | 00:00:00 | 36,75 | 37,08 | 36,70 | 36,83 | 587.200 | | 2001-05-18 | 00:00:00 | 36,85 | 37,00 | 36,30 | 36,59 | 460.300 | | 2001-05-21 | 00:00:00 | 36,57 | 36,57 | 36,19 | 36,45 | 569.300 | | 2001-05-22 | 00:00:00 | 36,28 | 37,01 | 36,25 | 37,01 | 1.011.700 | | 2001-05-23 | 00:00:00 | 37,00 | 37,00 | 36,30 | 36,64 | 634.200 | | 2001-05-24 | 00:00:00 | 36,65 | 36,82 | 35,80 | 36,33 | 1.550.300 | | 2001-05-25 | 00:00:00 | 36,35 | 36,40 | 35,82 | 36,11 | 478.300 | | 2001-05-29 | 00:00:00 | 35,30 | 36,17 | 35,29 | 35,96 | 582.600 | | 2001-05-30 | 00:00:00 | 35,96 | 36,29 | 35,79 | 35,89 | 462.100 | | 2001-05-31 | 00:00:00 | 35,75 | 36,35 | 35,75 | 36,15 | 730.700 | | 2001-06-01 | 00:00:00 | 35,98 | 36,15 | 35,86 | 36,01 | 648.800 | | 2001-06-04 | 00:00:00 | 36,01 | 36,40 | 36,00 | 36,33 | 691.100 | | 2001-06-05 | 00:00:00 | 36,35 | 36,46 | 36,15 | 36,40 | 501.900 | | 2001-06-06 | 00:00:00 | 36,15 | 36,42 | 35,91 | 36,26 | 742.600 | | 2001-06-07 | 00:00:00 | 36,26 | 36,27 | 35,80 | 36,10 | 688.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
