Mail

BILB34.SA - Banco Bilbao Vizcaya Argentaria, S.A.

São Paulo - São Paulo Delayed Price. Currency in BRL

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	33.12	33.12	33.12	33.12	33.12	-
Jun 01, 2023	33.12	33.12	33.12	33.12	33.12	-
May 31, 2023	33.12	33.12	33.12	33.12	33.12	1
May 30, 2023	34.44	34.44	34.44	34.44	34.44	18
May 29, 2023	34.72	34.72	34.72	34.72	34.72	-
May 26, 2023	34.72	34.72	34.72	34.72	34.72	-
May 25, 2023	34.72	34.72	34.72	34.72	34.72	-
May 24, 2023	34.72	34.72	34.72	34.72	34.72	-
May 23, 2023	34.72	34.72	34.72	34.72	34.72	-
May 22, 2023	34.96	34.96	34.72	34.72	34.72	3
May 19, 2023	34.44	34.44	34.44	34.44	34.44	-
May 18, 2023	34.44	34.44	34.44	34.44	34.44	2
May 17, 2023	33.70	33.70	33.70	33.70	33.70	-
May 16, 2023	33.90	33.90	33.70	33.70	33.70	14
May 15, 2023	34.00	34.00	33.62	33.70	33.70	116
May 12, 2023	34.83	34.83	34.83	34.83	34.83	-
May 11, 2023	34.83	34.83	34.83	34.83	34.83	-
May 10, 2023	34.83	34.83	34.83	34.83	34.83	-
May 09, 2023	34.83	34.83	34.83	34.83	34.83	-
May 08, 2023	34.77	34.83	34.77	34.83	34.83	19
May 05, 2023	34.47	34.47	34.47	34.47	34.47	2
May 04, 2023	33.99	33.99	33.99	33.99	33.99	1,125
May 03, 2023	34.96	34.96	34.72	34.72	34.72	16
May 02, 2023	36.48	36.48	35.51	35.76	35.76	23
Apr 28, 2023	38.20	38.20	38.20	38.20	38.20	-
Apr 27, 2023	38.20	38.20	38.20	38.20	38.20	110
Apr 26, 2023	37.57	37.57	37.57	37.57	37.57	-
Apr 25, 2023	37.57	37.57	37.57	37.57	37.57	-
Apr 24, 2023	37.84	37.85	37.57	37.57	37.57	141
Apr 20, 2023	37.44	37.44	37.35	37.35	37.35	100
Apr 19, 2023	37.40	37.40	37.40	37.40	37.40	-
Apr 18, 2023	36.92	37.40	36.92	37.40	37.40	3
Apr 17, 2023	35.72	35.72	35.72	35.72	35.72	1
Apr 14, 2023	35.20	35.20	35.20	35.20	35.20	-
Apr 13, 2023	35.20	35.20	35.20	35.20	35.20	-
Apr 12, 2023	35.20	35.20	35.20	35.20	35.20	-
Apr 11, 2023	35.44	35.44	35.20	35.20	35.20	112
Apr 10, 2023	36.10	36.10	36.10	36.10	36.10	-
Apr 06, 2023	36.10	36.10	36.10	36.10	36.10	183
Apr 05, 2023	35.64	35.64	35.28	35.28	35.28	461
Apr 04, 2023	35.60	35.60	35.33	35.34	35.34	1,093
Apr 03, 2023	29.83	34.95	29.83	34.37	34.37	83
Apr 03, 2023	1.713328 Dividend
Mar 31, 2023	37.04	37.04	35.70	35.70	33.99	293
Mar 30, 2023	37.76	37.76	37.76	37.76	35.95	20
Mar 29, 2023	35.64	35.64	35.64	35.64	33.93	30
Mar 28, 2023	35.16	35.40	35.16	35.40	33.70	1,520
Mar 27, 2023	35.15	35.55	35.15	35.34	33.64	502
Mar 24, 2023	34.29	34.29	34.29	34.29	32.64	1,171
Mar 23, 2023	36.90	36.90	36.69	36.69	34.93	1,151
Mar 22, 2023	37.50	37.50	37.00	37.00	35.22	1,185
Mar 21, 2023	36.70	36.70	36.70	36.70	34.94	1,390
Mar 20, 2023	34.47	34.74	34.47	34.59	32.93	3,652
Mar 17, 2023	34.62	34.62	34.62	34.62	32.96	-
Mar 16, 2023	34.12	34.62	34.12	34.62	32.96	1,721
Mar 15, 2023	33.80	33.80	33.56	33.60	31.99	1,917
Mar 14, 2023	36.88	37.36	36.88	37.24	35.45	996
Mar 13, 2023	36.30	36.39	36.00	36.32	34.58	1,552
Mar 10, 2023	-	-	-	-	-	-
Mar 09, 2023	39.52	39.52	39.52	39.52	37.62	10
Mar 08, 2023	39.57	39.57	39.24	39.40	37.51	438
Mar 07, 2023	39.71	40.12	39.71	40.12	38.19	131
Mar 06, 2023	41.06	41.06	40.81	40.81	38.85	20
Mar 03, 2023	40.78	40.78	40.78	40.78	38.82	460
Mar 02, 2023	40.07	40.07	40.07	40.07	38.15	570
Mar 01, 2023	40.20	40.28	39.72	39.80	37.89	1,622
Feb 28, 2023	41.08	41.08	40.52	40.52	38.58	1,148
Feb 27, 2023	39.32	39.60	38.64	38.64	36.79	1,315
Feb 24, 2023	38.50	38.64	38.50	38.64	36.79	2,260
Feb 23, 2023	38.24	38.24	38.24	38.24	36.40	740
Feb 22, 2023	38.24	38.24	38.00	38.00	36.18	1,594
Feb 17, 2023	38.47	38.62	38.47	38.62	36.77	166
Feb 16, 2023	39.50	39.50	39.50	39.50	37.60	1,092
Feb 15, 2023	38.33	38.33	38.33	38.33	36.49	1,180
Feb 14, 2023	38.00	38.48	38.00	38.48	36.63	5
Feb 13, 2023	37.80	38.00	37.80	38.00	36.18	7,350
Feb 10, 2023	38.04	38.04	37.80	37.80	35.99	135
Feb 09, 2023	38.28	38.28	38.28	38.28	36.44	1
Feb 08, 2023	37.64	37.64	37.64	37.64	35.83	51
Feb 07, 2023	37.50	37.50	37.50	37.50	35.70	1
Feb 06, 2023	37.36	37.84	37.36	37.50	35.70	118
Feb 03, 2023	38.44	38.44	38.44	38.44	36.60	1
Feb 02, 2023	36.64	36.64	36.64	36.64	34.88	2
Feb 01, 2023	37.40	37.40	37.40	37.40	35.61	8
Jan 31, 2023	35.84	35.84	35.84	35.84	34.12	1
Jan 30, 2023	35.76	35.76	35.64	35.64	33.93	4
Jan 27, 2023	35.52	35.60	35.28	35.28	33.59	5
Jan 26, 2023	35.68	35.68	35.56	35.56	33.85	2
Jan 25, 2023	34.60	34.60	34.60	34.60	32.94	100
Jan 24, 2023	35.72	35.72	35.72	35.72	34.01	1
Jan 23, 2023	36.24	36.24	36.04	36.20	34.46	3
Jan 20, 2023	35.12	35.12	35.12	35.12	33.43	-
Jan 19, 2023	35.12	35.12	35.12	35.12	33.43	-
Jan 18, 2023	35.28	35.28	35.12	35.12	33.43	4
Jan 17, 2023	35.08	35.08	35.08	35.08	33.40	-
Jan 16, 2023	35.08	35.08	35.08	35.08	33.40	-
Jan 13, 2023	35.08	35.08	35.08	35.08	33.40	-
Jan 12, 2023	35.08	35.08	35.08	35.08	33.40	-
Jan 11, 2023	35.15	35.15	35.08	35.08	33.40	2,758
Jan 10, 2023	35.36	35.36	35.36	35.36	33.66	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...