(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 | | 2016-02-01 | 00:00:00 | 32,53 | 32,63 | 32,05 | 32,29 | 4.478.100 | | 2016-02-02 | 00:00:00 | 31,80 | 31,84 | 31,40 | 31,58 | 5.390.200 | | 2016-02-03 | 00:00:00 | 31,72 | 31,89 | 30,72 | 31,78 | 6.802.800 | | 2016-02-08 | 00:00:00 | 31,57 | 31,61 | 30,90 | 31,33 | 6.114.300 | | 2016-02-17 | 00:00:00 | 32,84 | 33,12 | 32,77 | 32,92 | 5.179.000 | | 2016-02-18 | 00:00:00 | 32,92 | 33,05 | 32,10 | 32,26 | 4.049.300 | | 2016-02-19 | 00:00:00 | 32,05 | 32,41 | 31,93 | 32,38 | 3.803.800 | | 2016-03-01 | 00:00:00 | 32,49 | 33,45 | 32,32 | 33,45 | 7.296.200 | | 2016-03-02 | 00:00:00 | 33,53 | 33,91 | 33,35 | 33,81 | 5.241.000 | | 2016-03-03 | 00:00:00 | 33,81 | 34,28 | 33,66 | 34,27 | 2.901.300 | | 2016-03-04 | 00:00:00 | 34,44 | 34,80 | 34,27 | 34,49 | 4.933.300 | | 2016-03-10 | 00:00:00 | 33,76 | 34,21 | 33,21 | 33,66 | 5.051.700 | | 2016-03-11 | 00:00:00 | 34,01 | 34,50 | 33,83 | 34,45 | 3.531.700 | | 2016-03-15 | 00:00:00 | 34,01 | 34,26 | 33,98 | 34,25 | 3.153.300 | | 2016-03-16 | 00:00:00 | 34,07 | 34,45 | 33,83 | 33,96 | 6.299.500 | | 2016-03-22 | 00:00:00 | 34,34 | 34,58 | 34,20 | 34,40 | 3.176.800 | | 2016-03-23 | 00:00:00 | 34,44 | 34,51 | 34,07 | 34,14 | 3.664.800 | | 2016-03-24 | 00:00:00 | 33,92 | 33,92 | 33,43 | 33,69 | 4.255.900 | | 2016-03-28 | 00:00:00 | 33,44 | 33,75 | 33,44 | 33,56 | 4.910.000 | | 2016-03-29 | 00:00:00 | 33,49 | 33,49 | 32,94 | 33,32 | 5.307.500 | | 2016-03-30 | 00:00:00 | 33,52 | 33,87 | 33,39 | 33,53 | 4.600.800 | | 2016-03-31 | 00:00:00 | 33,52 | 33,68 | 33,19 | 33,27 | 5.916.300 | | 2016-04-01 | 00:00:00 | 33,08 | 33,53 | 32,80 | 33,51 | 10.856.100 | | 2016-04-04 | 00:00:00 | 33,47 | 33,83 | 33,34 | 33,69 | 6.145.000 | | 2016-04-07 | 00:00:00 | 32,78 | 32,99 | 32,22 | 32,44 | 6.980.400 | | 2016-04-08 | 00:00:00 | 32,73 | 33,09 | 32,40 | 32,49 | 5.547.400 | | 2016-04-11 | 00:00:00 | 32,71 | 33,11 | 32,59 | 32,62 | 5.063.300 | | 2016-04-12 | 00:00:00 | 32,70 | 33,15 | 32,56 | 33,05 | 4.090.400 | | 2016-04-13 | 00:00:00 | 33,41 | 34,22 | 33,33 | 34,21 | 5.725.600 | | 2016-04-14 | 00:00:00 | 34,13 | 34,84 | 34,00 | 34,50 | 4.527.600 | | 2016-04-15 | 00:00:00 | 34,53 | 34,61 | 34,00 | 34,03 | 5.624.900 | | 2016-04-20 | 00:00:00 | 34,87 | 35,23 | 34,68 | 35,21 | 4.999.900 | | 2016-04-21 | 00:00:00 | 35,25 | 35,64 | 34,94 | 35,14 | 9.331.400 | | 2016-04-22 | 00:00:00 | 35,36 | 35,90 | 35,26 | 35,83 | 6.352.600 | | 2016-04-25 | 00:00:00 | 35,54 | 35,76 | 35,24 | 35,46 | 4.208.200 | | 2016-05-10 | 00:00:00 | 34,06 | 34,48 | 33,92 | 34,38 | 3.524.800 | | 2016-05-11 | 00:00:00 | 34,01 | 34,29 | 33,79 | 33,93 | 3.033.400 | | 2016-05-12 | 00:00:00 | 34,07 | 34,27 | 33,56 | 33,73 | 3.592.500 | | 2016-05-13 | 00:00:00 | 33,67 | 33,97 | 33,01 | 33,12 | 4.168.400 | | 2016-05-16 | 00:00:00 | 33,35 | 33,67 | 33,12 | 33,53 | 5.277.200 | | 2016-05-23 | 00:00:00 | 35,05 | 35,26 | 34,71 | 34,98 | 3.915.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
