Banco Bilbao Vizcaya Argentaria SA DRC (BILB34)

BILB34
🏛️ Brésil →
102.90
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-03 102.82 103.45 102.82 102.90 0.0M
2025-10-02 103.75 103.75 102.40 102.40 0.0M
2025-10-01 102.25 102.80 102.25 102.72 0.0M
2025-09-30 102.00 102.50 101.90 102.50 0.0M
2025-09-29 100.54 102.00 100.54 101.80 0.0M
2025-09-26 101.90 103.10 101.90 102.60 0.0M
2025-09-25 100.68 100.70 100.30 100.70 0.0M
2025-09-24 100.50 101.90 100.50 101.90 0.0M
2025-09-23 100.60 100.60 100.50 100.50 0.0M
2025-09-22 100.90 100.90 100.38 100.38 0.0M
2025-09-19 103.20 103.50 102.90 102.90 0.0M
2025-09-18 100.69 101.10 100.69 101.10 0.0M
2025-09-17 100.80 101.20 100.70 100.70 0.0M
2025-09-16 101.60 101.60 101.30 101.30 0.0M
2025-09-15 102.50 102.50 102.30 102.30 0.0M
2025-09-12 101.60 102.20 101.52 102.20 0.0M
2025-09-11 99.56 102.40 99.56 102.00 0.0M
2025-09-09 100.20 101.60 100.20 101.60 0.0M
2025-09-08 100.20 100.20 100.20 100.20 0.0M
2025-09-05 99.50 99.50 98.70 99.10 0.0M
2025-09-04 99.50 99.50 99.50 99.50 0.0M
2025-09-03 97.60 97.90 97.20 97.50 0.0M
2025-09-02 98.40 98.40 98.10 98.10 0.0M
2025-08-29 97.80 97.80 97.80 97.80 0.0M
2025-08-28 97.60 98.20 97.60 98.20 0.0M
2025-08-27 98.10 98.30 97.50 97.58 0.0M
2025-08-26 99.80 100.80 99.80 99.88 0.0M
2025-08-25 102.40 102.80 101.10 101.10 0.0M
2025-08-22 104.40 104.70 104.25 104.70 0.0M
2025-08-21 104.20 104.40 104.20 104.25 0.0M
2025-08-20 104.00 104.00 103.50 103.50 0.0M
2025-08-19 104.90 104.90 104.00 104.00 0.0M
2025-08-18 102.78 103.70 102.30 103.50 0.0M
2025-08-15 104.60 104.60 103.45 103.90 0.0M
2025-08-14 103.20 103.20 102.70 102.70 0.0M
2025-08-13 100.70 101.20 100.70 101.20 0.0M
2025-08-12 100.00 100.00 99.30 99.30 0.0M
2025-08-11 100.70 101.60 100.70 101.50 0.0M
2025-08-08 100.20 100.30 100.20 100.30 0.0M
2025-08-07 95.25 97.70 95.25 97.70 0.0M
2025-08-06 96.80 97.20 96.80 97.20 0.0M
2025-08-05 95.13 95.13 94.68 94.68 0.0M
2025-08-01 91.88 92.61 91.88 92.61 0.0M
2025-07-31 93.33 93.50 93.24 93.50 0.0M
2025-07-30 86.22 87.03 86.22 86.30 0.0M
2025-07-29 83.96 87.12 83.96 86.87 0.0M
2025-07-28 85.68 85.68 85.68 85.68 0.0M
2025-07-25 84.72 84.72 84.72 84.72 0.0M
2025-07-24 84.06 84.40 84.06 84.35 0.0M
2025-07-23 83.52 83.52 83.52 83.52 0.0M
2025-07-21 82.10 82.80 82.00 82.48 0.0M
2025-07-18 82.08 82.64 82.08 82.64 0.0M
2025-07-17 82.40 82.40 82.40 82.40 0.0M
2025-07-15 83.36 83.36 82.24 82.40 0.0M
2025-07-14 84.32 84.48 84.24 84.48 0.0M
2025-07-11 83.34 83.34 83.34 83.34 0.0M
2025-07-09 82.26 87.48 82.26 87.10 0.0M
2025-07-07 83.60 83.84 83.60 83.84 0.0M
2025-07-03 85.28 85.28 85.28 85.28 0.0M
2025-07-02 82.25 82.96 82.25 82.96 0.0M
2025-07-01 82.72 82.96 82.24 82.96 0.0M
2025-06-30 84.00 84.00 83.53 83.68 0.0M
2025-06-26 82.24 82.24 82.24 82.24 0.0M
2025-06-25 82.40 82.40 82.40 82.40 0.0M
2025-06-24 84.30 84.30 84.30 84.30 0.0M
2025-06-23 81.84 81.92 81.44 81.44 0.0M
2025-06-20 82.32 82.32 82.08 82.08 0.0M
2025-06-18 82.08 82.56 81.20 82.56 0.0M
2025-06-17 81.72 82.80 81.72 81.99 0.0M
2025-06-16 84.00 86.32 84.00 86.32 0.0M
2025-06-13 83.50 83.50 83.04 83.20 0.0M
2025-06-12 84.80 85.20 84.24 85.00 0.0M
2025-06-11 84.24 84.80 84.00 84.64 0.0M
2025-06-10 83.64 84.08 83.44 84.08 0.0M
2025-06-09 83.68 84.48 83.68 84.25 0.0M
2025-06-06 84.88 84.88 84.46 84.46 0.0M
2025-06-05 84.64 84.64 84.16 84.40 0.0M
2025-06-04 84.48 84.80 84.15 84.16 0.0M
2025-06-03 84.69 85.05 84.37 84.37 0.0M
2025-06-02 85.68 86.13 85.68 86.13 0.0M
2025-05-30 85.67 85.67 85.67 85.67 0.0M
2025-05-29 85.59 85.86 85.59 85.86 0.0M
2025-05-28 87.21 87.21 85.30 85.30 0.0M
2025-05-27 86.82 87.21 86.82 87.00 0.0M
2025-05-26 82.34 82.34 82.34 82.34 0.0M
2025-05-23 86.38 86.76 85.77 86.67 0.0M
2025-05-22 87.12 87.12 87.12 87.12 0.0M
2025-05-21 85.77 88.00 85.77 87.29 0.0M
2025-05-20 87.39 88.47 87.39 88.29 0.0M
2025-05-19 86.13 86.23 86.13 86.23 0.0M
2025-05-16 85.14 85.14 84.96 84.96 0.0M
2025-05-15 84.48 85.36 84.48 85.36 0.0M
2025-05-14 83.83 84.61 83.83 84.61 0.0M
2025-05-13 82.40 83.04 82.40 83.04 0.0M
2025-05-12 81.12 82.01 81.12 82.01 0.0M
2025-05-09 82.00 82.00 82.00 82.00 0.0M
2025-05-08 82.00 82.00 82.00 82.00 0.0M
2025-05-07 82.08 82.08 81.52 81.52 0.0M
2025-05-06 80.40 81.28 80.40 81.28 0.0M
2025-05-05 79.44 80.05 77.76 80.05 0.0M
2025-04-30 79.40 79.40 76.68 76.96 0.0M
2025-04-29 79.00 79.44 78.98 79.36 0.0M
2025-04-28 81.04 81.84 81.04 81.84 0.0M
2025-04-25 80.30 80.49 80.30 80.49 0.0M
2025-04-24 78.68 79.28 78.68 79.28 0.0M
2025-04-23 78.95 78.95 78.95 78.95 0.0M
2025-04-22 78.96 78.96 78.96 78.96 0.0M
2025-04-17 77.52 78.72 77.52 78.72 0.0M
2025-04-16 79.55 79.55 77.60 77.60 0.0M
2025-04-15 79.00 79.28 78.80 78.80 0.0M
2025-04-14 75.68 77.44 75.68 77.44 0.0M
2025-04-11 75.25 75.25 75.25 75.25 0.0M
2025-04-10 75.21 75.50 72.99 72.99 0.0M
2025-04-09 71.12 73.08 70.30 73.08 0.0M
2025-04-07 69.85 73.14 66.95 66.95 0.0M
2025-04-04 71.93 71.93 68.38 68.38 0.0M
2025-04-03 75.68 75.68 74.71 74.71 0.0M
2025-04-02 75.37 76.04 75.37 75.92 0.0M
2025-04-01 75.91 75.91 74.22 74.22 0.0M
2025-03-31 77.60 77.99 76.24 76.30 0.0M
2025-03-28 80.81 80.81 77.44 77.44 0.0M
2025-03-27 81.68 81.68 80.81 80.81 0.0M
2025-03-26 82.08 82.08 81.20 81.20 0.0M
2025-03-25 82.00 82.20 82.00 82.08 0.0M
2025-03-24 81.68 81.68 81.00 81.00 0.0M
2025-03-21 80.53 80.53 80.53 80.53 0.0M
2025-03-20 80.00 80.00 79.76 79.76 0.0M
2025-03-19 82.58 82.70 82.32 82.32 0.0M
2025-03-18 83.60 84.32 83.38 84.32 0.0M
2025-03-17 82.40 82.40 82.32 82.37 0.0M
2025-03-14 82.00 82.00 82.00 82.00 0.0M
2025-03-13 80.32 80.64 80.08 80.24 0.0M
2025-03-12 81.12 81.12 81.12 81.12 0.0M
2025-03-11 79.92 79.92 79.92 79.92 0.0M
2025-03-10 81.20 81.20 79.76 80.16 0.0M
2025-03-07 81.60 82.38 81.60 82.32 0.0M
2025-03-06 82.32 82.32 79.84 79.84 0.0M
2025-03-05 80.56 80.56 79.20 79.20 0.0M
2025-02-28 77.45 77.50 76.00 76.55 0.0M
2025-02-27 78.37 78.48 77.05 77.45 0.0M
2025-02-26 77.44 78.37 77.44 78.37 0.0M
2025-02-25 76.58 76.79 76.58 76.79 0.0M
2025-02-24 73.50 73.99 73.50 73.99 0.0M
2025-02-21 72.59 72.59 72.59 72.59 0.0M
2025-02-20 72.80 72.80 72.17 72.17 0.0M
2025-02-19 72.59 73.50 72.00 72.00 0.0M
2025-02-18 72.00 73.57 72.00 73.50 0.0M
2025-02-17 70.01 70.30 66.00 66.00 0.0M
2025-02-14 73.01 73.22 72.02 72.05 0.0M
2025-02-12 70.84 71.61 70.84 71.61 0.0M
2025-02-11 69.40 69.40 69.40 69.40 0.0M
2025-02-10 69.00 69.00 68.55 68.55 0.0M
2025-02-07 69.30 69.30 69.30 69.30 0.0M
2025-02-06 69.16 69.30 69.16 69.30 0.0M
2025-02-05 66.85 66.85 66.70 66.70 0.0M
2025-02-04 65.10 66.12 65.10 65.22 0.0M
2025-02-03 64.47 64.52 63.60 64.40 0.0M
2025-01-31 67.55 67.55 66.78 66.78 0.0M
2025-01-30 68.00 69.35 68.00 69.35 0.0M
2025-01-29 68.04 68.04 68.04 68.04 0.0M
2025-01-28 66.78 66.78 66.78 66.78 0.0M
2025-01-27 67.41 67.41 66.29 66.29 0.0M
2025-01-24 65.45 65.45 65.45 65.45 0.0M
2025-01-22 64.30 64.30 64.30 64.30 0.0M
2025-01-21 64.36 64.36 64.36 64.36 0.0M
2025-01-20 64.36 64.36 64.36 64.36 0.0M
2025-01-17 64.36 64.36 64.36 64.36 0.0M
2025-01-16 64.68 65.10 64.68 65.04 0.0M
2025-01-15 64.40 64.96 64.40 64.96 0.0M
2025-01-14 63.78 64.38 63.78 64.38 0.0M
2025-01-13 62.46 64.44 62.46 64.44 0.0M
2025-01-10 61.86 61.98 61.86 61.98 0.0M
2025-01-08 62.14 62.40 62.14 62.40 0.0M
2025-01-07 59.81 59.81 59.81 59.81 0.0M
2025-01-06 58.50 61.92 58.50 61.34 0.0M
2025-01-03 58.00 58.20 58.00 58.20 0.0M
2025-01-02 59.24 59.24 54.25 57.51 0.0M