Mercado abrirá em 15 mins
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,31 +0,74 (+0,89%) OURO
2.358,30 +15,80 (+0,67%) Bitcoin USD
64.358,25 +630,98 (+0,99%)
BlackBerry Limited (BB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 25 de abr. de 2024 | 2,8200 | 2,8600 | 2,7800 | 2,7800 | 2,7800 | 3.933.300 |
| 24 de abr. de 2024 | 2,9000 | 2,9200 | 2,8400 | 2,8700 | 2,8700 | 4.561.400 |
| 23 de abr. de 2024 | 2,7500 | 2,9100 | 2,7500 | 2,8900 | 2,8900 | 3.661.200 |
| 22 de abr. de 2024 | 2,7600 | 2,8200 | 2,6800 | 2,8000 | 2,8000 | 7.164.200 |
| 19 de abr. de 2024 | 2,7700 | 2,8000 | 2,7300 | 2,7500 | 2,7500 | 5.372.400 |
| 18 de abr. de 2024 | 2,7700 | 2,8800 | 2,7300 | 2,7900 | 2,7900 | 6.907.600 |
| 17 de abr. de 2024 | 2,7600 | 2,8700 | 2,7400 | 2,7600 | 2,7600 | 7.987.200 |
| 16 de abr. de 2024 | 2,7300 | 2,8000 | 2,6500 | 2,7300 | 2,7300 | 6.367.800 |
| 15 de abr. de 2024 | 3,0500 | 3,0700 | 2,7300 | 2,7600 | 2,7600 | 8.298.100 |
| 12 de abr. de 2024 | 3,1500 | 3,1800 | 3,0100 | 3,0500 | 3,0500 | 8.955.500 |
| 11 de abr. de 2024 | 3,1200 | 3,2400 | 3,0600 | 3,1900 | 3,1900 | 9.219.100 |
| 10 de abr. de 2024 | 3,0300 | 3,1300 | 2,9700 | 3,1000 | 3,1000 | 9.522.600 |
| 09 de abr. de 2024 | 3,0300 | 3,2200 | 3,0200 | 3,1000 | 3,1000 | 23.088.200 |
| 08 de abr. de 2024 | 2,8500 | 2,9000 | 2,7800 | 2,8800 | 2,8800 | 5.179.400 |
| 05 de abr. de 2024 | 2,9100 | 2,9100 | 2,7900 | 2,8200 | 2,8200 | 9.460.700 |
| 04 de abr. de 2024 | 2,9600 | 3,1100 | 2,7800 | 2,8800 | 2,8800 | 23.700.500 |
| 03 de abr. de 2024 | 2,7700 | 2,8700 | 2,7700 | 2,8100 | 2,8100 | 10.785.300 |
| 02 de abr. de 2024 | 2,6800 | 2,8600 | 2,6800 | 2,8000 | 2,8000 | 13.832.900 |
| 01 de abr. de 2024 | 2,7900 | 2,7900 | 2,6600 | 2,7000 | 2,7000 | 7.135.100 |
| 28 de mar. de 2024 | 2,7500 | 2,8300 | 2,7400 | 2,7600 | 2,7600 | 7.007.800 |
| 27 de mar. de 2024 | 2,6900 | 2,7700 | 2,6700 | 2,7500 | 2,7500 | 4.782.800 |
| 26 de mar. de 2024 | 2,6500 | 2,7300 | 2,6500 | 2,6600 | 2,6600 | 6.146.700 |
| 25 de mar. de 2024 | 2,6800 | 2,7300 | 2,6400 | 2,6400 | 2,6400 | 4.888.000 |
| 22 de mar. de 2024 | 2,7600 | 2,7600 | 2,6500 | 2,6700 | 2,6700 | 6.171.700 |
| 21 de mar. de 2024 | 2,6400 | 2,8300 | 2,6400 | 2,7800 | 2,7800 | 12.281.600 |
| 20 de mar. de 2024 | 2,5300 | 2,6400 | 2,4800 | 2,6200 | 2,6200 | 16.241.500 |
| 19 de mar. de 2024 | 2,6400 | 2,6400 | 2,4600 | 2,4700 | 2,4700 | 15.011.900 |
| 18 de mar. de 2024 | 2,8700 | 2,8800 | 2,6300 | 2,6500 | 2,6500 | 8.566.100 |
| 15 de mar. de 2024 | 3,0600 | 3,0800 | 2,7600 | 2,8500 | 2,8500 | 41.895.900 |
| 14 de mar. de 2024 | 3,0900 | 3,1000 | 2,9600 | 3,0700 | 3,0700 | 18.442.600 |
| 13 de mar. de 2024 | 3,0500 | 3,1800 | 3,0000 | 3,1200 | 3,1200 | 20.528.100 |
| 12 de mar. de 2024 | 3,0500 | 3,1000 | 2,9400 | 3,0800 | 3,0800 | 12.953.400 |
| 11 de mar. de 2024 | 2,7800 | 3,1200 | 2,7500 | 3,0600 | 3,0600 | 23.751.500 |
| 08 de mar. de 2024 | 2,7500 | 2,8200 | 2,7200 | 2,7600 | 2,7600 | 6.386.300 |
| 07 de mar. de 2024 | 2,6800 | 2,7400 | 2,6600 | 2,7300 | 2,7300 | 3.897.000 |
| 06 de mar. de 2024 | 2,6600 | 2,7100 | 2,6300 | 2,6700 | 2,6700 | 4.748.000 |
| 05 de mar. de 2024 | 2,6600 | 2,6800 | 2,6000 | 2,6200 | 2,6200 | 3.850.100 |
| 04 de mar. de 2024 | 2,7500 | 2,8100 | 2,6600 | 2,6800 | 2,6800 | 4.887.000 |
| 01 de mar. de 2024 | 2,7900 | 2,8500 | 2,7600 | 2,7800 | 2,7800 | 7.412.700 |
| 29 de fev. de 2024 | 2,7000 | 2,8200 | 2,7000 | 2,7800 | 2,7800 | 9.499.800 |
| 28 de fev. de 2024 | 2,6800 | 2,7200 | 2,6400 | 2,6900 | 2,6900 | 4.106.500 |
| 27 de fev. de 2024 | 2,6100 | 2,7600 | 2,6000 | 2,7100 | 2,7100 | 6.706.500 |
| 26 de fev. de 2024 | 2,5800 | 2,6200 | 2,5500 | 2,6100 | 2,6100 | 4.415.300 |
| 23 de fev. de 2024 | 2,6600 | 2,6800 | 2,5700 | 2,5700 | 2,5700 | 6.642.700 |
| 22 de fev. de 2024 | 2,7300 | 2,7400 | 2,6300 | 2,6500 | 2,6500 | 6.562.700 |
| 21 de fev. de 2024 | 2,6800 | 2,7300 | 2,6500 | 2,7100 | 2,7100 | 4.524.200 |
| 20 de fev. de 2024 | 2,7800 | 2,7900 | 2,6900 | 2,6900 | 2,6900 | 4.011.400 |
| 16 de fev. de 2024 | 2,8200 | 2,8600 | 2,7900 | 2,7900 | 2,7900 | 4.115.900 |
| 15 de fev. de 2024 | 2,8400 | 2,8600 | 2,7700 | 2,8600 | 2,8600 | 5.741.100 |
| 14 de fev. de 2024 | 2,7300 | 2,8200 | 2,7300 | 2,7800 | 2,7800 | 8.598.500 |
| 13 de fev. de 2024 | 2,7100 | 2,7400 | 2,6500 | 2,7100 | 2,7100 | 6.661.300 |
| 12 de fev. de 2024 | 2,8200 | 2,8800 | 2,7800 | 2,8100 | 2,8100 | 5.864.500 |
| 09 de fev. de 2024 | 2,7900 | 2,8200 | 2,7200 | 2,8000 | 2,8000 | 11.105.800 |
| 08 de fev. de 2024 | 2,7500 | 2,8500 | 2,7000 | 2,7900 | 2,7900 | 8.492.500 |
| 07 de fev. de 2024 | 2,7500 | 2,7900 | 2,7300 | 2,7500 | 2,7500 | 4.696.400 |
| 06 de fev. de 2024 | 2,6700 | 2,7600 | 2,6600 | 2,7600 | 2,7600 | 10.561.100 |
| 05 de fev. de 2024 | 2,6700 | 2,6900 | 2,5900 | 2,6600 | 2,6600 | 6.800.600 |
| 02 de fev. de 2024 | 2,7800 | 2,7800 | 2,6900 | 2,7100 | 2,7100 | 7.903.700 |
| 01 de fev. de 2024 | 2,8300 | 2,8600 | 2,7600 | 2,7700 | 2,7700 | 8.531.900 |
| 31 de jan. de 2024 | 2,8300 | 2,9100 | 2,7900 | 2,7900 | 2,7900 | 7.373.100 |
| 30 de jan. de 2024 | 2,9800 | 2,9800 | 2,8300 | 2,8600 | 2,8600 | 8.993.800 |
| 29 de jan. de 2024 | 2,9300 | 2,9800 | 2,8300 | 2,9800 | 2,9800 | 6.786.200 |
| 26 de jan. de 2024 | 2,9800 | 3,0300 | 2,8900 | 2,9200 | 2,9200 | 12.333.700 |
| 25 de jan. de 2024 | 2,8900 | 3,0600 | 2,8400 | 2,9800 | 2,9800 | 36.136.500 |
| 24 de jan. de 2024 | 3,1900 | 3,2500 | 2,8500 | 2,9300 | 2,9300 | 53.741.600 |
| 23 de jan. de 2024 | 3,6200 | 3,6300 | 3,5400 | 3,5500 | 3,5500 | 5.849.100 |
| 22 de jan. de 2024 | 3,4500 | 3,6100 | 3,4500 | 3,6000 | 3,6000 | 9.463.100 |
| 19 de jan. de 2024 | 3,3800 | 3,4600 | 3,3500 | 3,4300 | 3,4300 | 7.635.400 |
| 18 de jan. de 2024 | 3,3700 | 3,4200 | 3,3500 | 3,3900 | 3,3900 | 3.564.400 |
| 17 de jan. de 2024 | 3,3300 | 3,3500 | 3,2700 | 3,3400 | 3,3400 | 3.264.000 |
| 16 de jan. de 2024 | 3,3800 | 3,4600 | 3,3400 | 3,4000 | 3,4000 | 5.313.400 |
| 12 de jan. de 2024 | 3,3900 | 3,4800 | 3,3900 | 3,4000 | 3,4000 | 5.436.300 |
| 11 de jan. de 2024 | 3,4000 | 3,4500 | 3,2900 | 3,3900 | 3,3900 | 5.150.700 |
| 10 de jan. de 2024 | 3,3000 | 3,4500 | 3,2400 | 3,4500 | 3,4500 | 7.642.000 |
| 09 de jan. de 2024 | 3,2300 | 3,3200 | 3,2000 | 3,3100 | 3,3100 | 4.759.100 |
| 08 de jan. de 2024 | 3,2700 | 3,3000 | 3,1900 | 3,2300 | 3,2300 | 7.478.500 |
| 05 de jan. de 2024 | 3,2300 | 3,3000 | 3,2300 | 3,2600 | 3,2600 | 3.958.700 |
| 04 de jan. de 2024 | 3,3200 | 3,3300 | 3,2300 | 3,2500 | 3,2500 | 6.353.300 |
| 03 de jan. de 2024 | 3,4000 | 3,4000 | 3,3200 | 3,3300 | 3,3300 | 8.024.100 |
| 02 de jan. de 2024 | 3,5000 | 3,5100 | 3,3900 | 3,4300 | 3,4300 | 6.794.900 |
| 29 de dez. de 2023 | 3,5500 | 3,6200 | 3,5300 | 3,5400 | 3,5400 | 7.023.400 |
| 28 de dez. de 2023 | 3,5500 | 3,6200 | 3,5100 | 3,5600 | 3,5600 | 5.432.700 |
| 27 de dez. de 2023 | 3,6000 | 3,6300 | 3,5500 | 3,5500 | 3,5500 | 4.452.700 |
| 26 de dez. de 2023 | 3,5700 | 3,6200 | 3,4800 | 3,6100 | 3,6100 | 5.798.600 |
| 22 de dez. de 2023 | 3,6100 | 3,6300 | 3,5400 | 3,5700 | 3,5700 | 6.704.500 |
| 21 de dez. de 2023 | 3,8800 | 3,8900 | 3,5200 | 3,5800 | 3,5800 | 16.642.200 |
| 20 de dez. de 2023 | 4,1800 | 4,2700 | 4,0800 | 4,1000 | 4,1000 | 6.795.700 |
| 19 de dez. de 2023 | 4,2100 | 4,3100 | 4,1700 | 4,2100 | 4,2100 | 6.288.200 |
| 18 de dez. de 2023 | 4,3500 | 4,3600 | 4,1400 | 4,1500 | 4,1500 | 4.706.800 |
| 15 de dez. de 2023 | 4,3600 | 4,4400 | 4,3100 | 4,3700 | 4,3700 | 33.466.700 |
| 14 de dez. de 2023 | 4,2900 | 4,3900 | 4,2700 | 4,3600 | 4,3600 | 7.760.100 |
| 13 de dez. de 2023 | 4,0600 | 4,2700 | 4,0500 | 4,2700 | 4,2700 | 6.284.900 |
| 12 de dez. de 2023 | 4,1000 | 4,1500 | 4,0400 | 4,0900 | 4,0900 | 3.035.800 |
| 11 de dez. de 2023 | 3,8200 | 4,1800 | 3,8100 | 4,1000 | 4,1000 | 7.203.300 |
| 08 de dez. de 2023 | 3,9000 | 4,1700 | 3,8900 | 4,1200 | 4,1200 | 6.809.100 |
| 07 de dez. de 2023 | 3,9400 | 3,9900 | 3,8700 | 3,9200 | 3,9200 | 2.809.400 |
| 06 de dez. de 2023 | 3,9800 | 4,0400 | 3,9300 | 3,9400 | 3,9400 | 3.493.000 |
| 05 de dez. de 2023 | 3,7800 | 4,0000 | 3,7800 | 3,9500 | 3,9500 | 5.015.700 |
| 04 de dez. de 2023 | 3,8200 | 3,9200 | 3,7700 | 3,8900 | 3,8900 | 2.987.100 |
| 01 de dez. de 2023 | 3,6800 | 3,8500 | 3,6300 | 3,8500 | 3,8500 | 3.726.600 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.