Cotações Históricas BBVAE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Jul 2024 | 10,03 | -0,01 | -0,05% | 10,11 | 10,165 | 9,954 | 1.320.534 |
26 Jul 2024 | 10,035 | 0,01 | 0,10% | 10,005 | 10,045 | 9,93 | 1.297.360 |
25 Jul 2024 | 10,025 | -0,08 | -0,74% | 9,972 | 10,04 | 9,82 | 1.603.476 |
24 Jul 2024 | 10,10 | -0,10 | -0,93% | 10,20 | 10,215 | 10,04 | 1.824.003 |
23 Jul 2024 | 10,195 | 0,11 | 1,09% | 10,095 | 10,24 | 10,025 | 1.468.839 |
22 Jul 2024 | 10,085 | 0,21 | 2,07% | 9,946 | 10,09 | 9,904 | 1.202.381 |
19 Jul 2024 | 9,88 | -0,07 | -0,68% | 9,888 | 9,932 | 9,824 | 1.528.679 |
18 Jul 2024 | 9,948 | 0,13 | 1,32% | 9,87 | 10,005 | 9,832 | 974.821 |
17 Jul 2024 | 9,818 | 0,14 | 1,43% | 9,708 | 9,85 | 9,654 | 1.280.747 |
16 Jul 2024 | 9,68 | -0,13 | -1,37% | 9,754 | 9,756 | 9,622 | 765.319 |
15 Jul 2024 | 9,814 | 0,03 | 0,29% | 9,744 | 9,848 | 9,686 | 830.386 |
12 Jul 2024 | 9,786 | 0,08 | 0,78% | 9,708 | 9,802 | 9,708 | 884.947 |
11 Jul 2024 | 9,71 | 0,05 | 0,50% | 9,706 | 9,736 | 9,624 | 683.473 |
10 Jul 2024 | 9,662 | 0,16 | 1,71% | 9,516 | 9,662 | 9,462 | 650.521 |
09 Jul 2024 | 9,50 | -0,07 | -0,77% | 9,534 | 9,54 | 9,412 | 1.036.632 |
08 Jul 2024 | 9,574 | -0,04 | -0,42% | 9,598 | 9,716 | 9,57 | 591.707 |
05 Jul 2024 | 9,614 | 0,01 | 0,08% | 9,612 | 9,672 | 9,494 | 1.187.715 |
04 Jul 2024 | 9,606 | 0,01 | 0,13% | 9,65 | 9,68 | 9,574 | 506.398 |
03 Jul 2024 | 9,594 | 0,19 | 2,06% | 9,48 | 9,609 | 9,43 | 926.243 |
02 Jul 2024 | 9,40 | -0,10 | -1,03% | 9,44 | 9,452 | 9,27 | 1.128.466 |
01 Jul 2024 | 9,498 | 0,15 | 1,56% | 9,548 | 9,622 | 9,434 | 473.155 |
28 Jun 2024 | 9,352 | 0,11 | 1,21% | 9,312 | 9,364 | 9,224 | 1.245.404 |
27 Jun 2024 | 9,24 | 0,04 | 0,43% | 9,208 | 9,282 | 9,153 | 1.456.638 |
26 Jun 2024 | 9,20 | -0,08 | -0,86% | 9,304 | 9,36 | 9,108 | 1.751.650 |
25 Jun 2024 | 9,28 | -0,11 | -1,19% | 9,466 | 9,479 | 9,226 | 1.052.037 |
24 Jun 2024 | 9,392 | 0,20 | 2,20% | 9,206 | 9,42 | 9,204 | 1.045.593 |
21 Jun 2024 | 9,19 | -0,16 | -1,71% | 9,354 | 9,356 | 9,07 | 1.872.635 |
20 Jun 2024 | 9,35 | 0,10 | 1,08% | 9,274 | 9,35 | 9,224 | 1.304.596 |
19 Jun 2024 | 9,25 | 0,03 | 0,30% | 9,236 | 9,328 | 9,176 | 751.341 |
18 Jun 2024 | 9,222 | 0,15 | 1,63% | 9,20 | 9,236 | 9,10 | 1.286.439 |
17 Jun 2024 | 9,074 | 0,05 | 0,60% | 9,104 | 9,176 | 8,96 | 951.398 |
14 Jun 2024 | 9,02 | -0,10 | -1,05% | 9,062 | 9,096 | 8,794 | 2.011.383 |
13 Jun 2024 | 9,116 | -0,23 | -2,44% | 9,29 | 9,358 | 9,078 | 1.226.980 |
12 Jun 2024 | 9,344 | -0,24 | -2,54% | 9,52 | 9,562 | 9,308 | 2.128.401 |
11 Jun 2024 | 9,588 | -0,17 | -1,76% | 9,80 | 9,80 | 9,53 | 1.510.212 |
10 Jun 2024 | 9,76 | -0,13 | -1,35% | 9,876 | 9,88 | 9,724 | 1.334.665 |
07 Jun 2024 | 9,894 | 0,10 | 0,98% | 9,729 | 9,932 | 9,72 | 1.222.150 |
06 Jun 2024 | 9,798 | 0,25 | 2,60% | 9,57 | 9,798 | 9,502 | 1.892.677 |
05 Jun 2024 | 9,55 | 0,09 | 0,99% | 9,528 | 9,564 | 9,414 | 1.318.742 |
04 Jun 2024 | 9,456 | -0,31 | -3,19% | 9,764 | 9,764 | 9,294 | 2.874.093 |
03 Jun 2024 | 9,768 | -0,17 | -1,73% | 10,045 | 10,11 | 9,75 | 2.752.707 |
31 Mai 2024 | 9,94 | -0,03 | -0,30% | 9,966 | 9,998 | 9,906 | 2.212.615 |
30 Mai 2024 | 9,97 | 0,20 | 2,09% | 9,764 | 9,986 | 9,764 | 1.872.089 |
29 Mai 2024 | 9,766 | -0,17 | -1,71% | 9,93 | 9,948 | 9,742 | 1.840.981 |
28 Mai 2024 | 9,936 | -0,04 | -0,44% | 10,015 | 10,04 | 9,86 | 800.616 |
27 Mai 2024 | 9,98 | 0,02 | 0,16% | 9,98 | 10,045 | 9,94 | 610.987 |
24 Mai 2024 | 9,964 | -0,07 | -0,71% | 9,926 | 10,00 | 9,906 | 941.385 |
23 Mai 2024 | 10,035 | 0,03 | 0,25% | 10,02 | 10,16 | 9,998 | 1.222.093 |
22 Mai 2024 | 10,01 | 0,02 | 0,24% | 10,03 | 10,09 | 9,988 | 1.441.746 |
21 Mai 2024 | 9,986 | 0,05 | 0,54% | 9,942 | 10,02 | 9,898 | 1.206.116 |
20 Mai 2024 | 9,932 | -0,09 | -0,88% | 9,964 | 10,02 | 9,91 | 929.365 |
17 Mai 2024 | 10,02 | 0,05 | 0,46% | 9,902 | 10,06 | 9,902 | 1.112.555 |
16 Mai 2024 | 9,974 | -0,23 | -2,22% | 10,21 | 10,225 | 9,962 | 1.543.870 |
15 Mai 2024 | 10,20 | 0,30 | 3,03% | 9,94 | 10,235 | 9,94 | 2.166.007 |
14 Mai 2024 | 9,90 | 0,18 | 1,81% | 9,696 | 9,932 | 9,68 | 1.608.624 |
13 Mai 2024 | 9,724 | 0,01 | 0,14% | 9,722 | 9,743 | 9,652 | 1.204.716 |
10 Mai 2024 | 9,71 | 0,11 | 1,15% | 9,638 | 9,816 | 9,62 | 1.387.036 |
09 Mai 2024 | 9,60 | -0,69 | -6,71% | 9,812 | 9,838 | 9,60 | 3.384.448 |
08 Mai 2024 | 10,29 | 0,09 | 0,93% | 10,375 | 10,42 | 10,23 | 1.599.436 |
07 Mai 2024 | 10,195 | 0,36 | 3,61% | 9,998 | 10,195 | 9,92 | 2.602.836 |
06 Mai 2024 | 9,84 | -0,01 | -0,10% | 9,886 | 9,886 | 9,73 | 1.565.702 |
03 Mai 2024 | 9,85 | 0,07 | 0,67% | 9,874 | 9,958 | 9,73 | 3.274.912 |
02 Mai 2024 | 9,784 | -0,39 | -3,84% | 9,992 | 10,075 | 9,774 | 3.842.090 |
01 Mai 2024 | 10,175 | 0,00 | 0,00% | 10,175 | 10,175 | 10,175 | 0,00 |