(Login BolsaPT & Canal Forex) |
|
 BRASIL -ON - [Ticker: BBAS3.SA] |     | | Última Trade | 34,090 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,350 (-1.02%) | Capitalização Bolsista | 0 | | Bid / Ask | 34,090 x 0 - 34,100 x 0 | EPS | 0,00 | | Abertura | 35,000 | PER | 0,00% | | Máximo | 35,040 | Pagamento Dividendo | | | Mínimo | 34,010 | Data Ex-Dividendo | | | Fecho Anterior | 34,440 | Yield | | | Volume | 6.128.000 | 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 BBAS3.SA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-03 | 00:00:00 | 14,35 | 14,83 | 14,07 | 14,47 | 498.900 | | 2005-10-04 | 00:00:00 | 14,47 | 14,60 | 13,73 | 14,17 | 817.800 | | 2005-10-05 | 00:00:00 | 14,00 | 14,50 | 13,80 | 14,13 | 711.300 | | 2005-10-06 | 00:00:00 | 13,83 | 14,17 | 13,34 | 13,50 | 720.000 | | 2005-10-07 | 00:00:00 | 13,97 | 14,00 | 13,41 | 13,67 | 372.900 | | 2005-10-10 | 00:00:00 | 13,67 | 14,27 | 13,67 | 13,94 | 473.700 | | 2005-10-11 | 00:00:00 | 14,01 | 14,33 | 13,93 | 14,33 | 597.600 | | 2005-10-12 | 00:00:00 | 14,33 | 14,33 | 14,33 | 14,33 | 0 | | 2005-10-13 | 00:00:00 | 13,77 | 14,00 | 13,77 | 13,82 | 696.900 | | 2005-10-14 | 00:00:00 | 13,83 | 13,83 | 13,43 | 13,70 | 471.600 | | 2005-10-17 | 00:00:00 | 13,78 | 13,96 | 13,47 | 13,60 | 258.600 | | 2005-10-18 | 00:00:00 | 13,80 | 13,87 | 13,50 | 13,73 | 453.300 | | 2005-10-19 | 00:00:00 | 13,80 | 13,80 | 13,35 | 13,47 | 465.000 | | 2005-10-20 | 00:00:00 | 13,67 | 13,85 | 12,10 | 12,98 | 696.600 | | 2005-10-21 | 00:00:00 | 13,06 | 13,65 | 12,73 | 13,17 | 525.900 | | 2005-10-24 | 00:00:00 | 13,17 | 13,57 | 12,34 | 13,40 | 490.500 | | 2005-10-25 | 00:00:00 | 13,40 | 13,80 | 13,30 | 13,53 | 425.100 | | 2005-10-26 | 00:00:00 | 13,27 | 13,66 | 13,27 | 13,36 | 506.700 | | 2005-10-27 | 00:00:00 | 13,33 | 13,50 | 13,32 | 13,48 | 321.600 | | 2005-10-28 | 00:00:00 | 13,50 | 13,93 | 13,33 | 13,33 | 308.100 | | 2005-10-31 | 00:00:00 | 13,60 | 13,89 | 13,40 | 13,80 | 350.700 | | 2005-11-01 | 00:00:00 | 13,83 | 14,50 | 13,83 | 14,12 | 528.900 | | 2005-11-02 | 00:00:00 | 14,12 | 14,12 | 14,12 | 14,12 | 0 | | 2005-11-03 | 00:00:00 | 14,56 | 14,63 | 14,00 | 14,00 | 336.300 | | 2005-11-04 | 00:00:00 | 14,00 | 14,06 | 13,49 | 13,80 | 737.100 | | 2005-11-07 | 00:00:00 | 13,86 | 14,43 | 13,86 | 14,43 | 418.200 | | 2005-11-08 | 00:00:00 | 14,33 | 14,57 | 14,11 | 14,45 | 289.800 | | 2005-11-09 | 00:00:00 | 14,47 | 14,52 | 14,16 | 14,17 | 187.200 | | 2005-11-10 | 00:00:00 | 14,30 | 14,77 | 13,88 | 14,77 | 405.600 | | 2005-11-11 | 00:00:00 | 14,66 | 14,75 | 14,57 | 14,73 | 336.600 | | 2005-11-14 | 00:00:00 | 14,63 | 14,63 | 14,18 | 14,18 | 542.100 | | 2005-11-15 | 00:00:00 | 14,18 | 14,18 | 14,18 | 14,18 | 0 | | 2005-11-16 | 00:00:00 | 14,10 | 14,13 | 13,62 | 13,67 | 1.230.000 | | 2005-11-17 | 00:00:00 | 14,00 | 14,62 | 13,72 | 14,37 | 976.500 | | 2005-11-18 | 00:00:00 | 14,33 | 14,33 | 13,90 | 14,00 | 332.400 | | 2005-11-21 | 00:00:00 | 14,10 | 14,15 | 13,83 | 13,93 | 377.100 | | 2005-11-22 | 00:00:00 | 13,83 | 13,83 | 13,43 | 13,67 | 1.082.400 | | 2005-11-23 | 00:00:00 | 13,70 | 13,83 | 13,58 | 13,63 | 654.000 | | 2005-11-24 | 00:00:00 | 13,59 | 13,95 | 13,59 | 13,70 | 314.400 | | 2005-11-25 | 00:00:00 | 13,67 | 13,72 | 13,58 | 13,62 | 320.100 | | 2005-11-28 | 00:00:00 | 13,68 | 13,83 | 13,30 | 13,34 | 579.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
