(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-28 | 00:00:00 | 13,68 | 13,83 | 13,30 | 13,34 | 579.900 | | 2005-11-29 | 00:00:00 | 13,40 | 13,50 | 13,17 | 13,43 | 867.600 | | 2005-11-30 | 00:00:00 | 13,43 | 13,48 | 13,00 | 13,07 | 918.300 | | 2005-12-01 | 00:00:00 | 13,20 | 13,50 | 13,20 | 13,39 | 1.672.800 | | 2005-12-02 | 00:00:00 | 13,47 | 14,23 | 13,47 | 14,23 | 1.183.500 | | 2005-12-05 | 00:00:00 | 14,29 | 14,33 | 13,87 | 14,29 | 727.500 | | 2005-12-06 | 00:00:00 | 14,52 | 14,60 | 14,18 | 14,52 | 781.500 | | 2005-12-07 | 00:00:00 | 14,27 | 14,40 | 13,95 | 14,27 | 495.900 | | 2005-12-08 | 00:00:00 | 13,93 | 14,33 | 13,85 | 13,93 | 297.000 | | 2005-12-09 | 00:00:00 | 13,83 | 14,00 | 13,58 | 13,83 | 383.400 | | 2005-12-12 | 00:00:00 | 14,06 | 14,26 | 14,00 | 14,06 | 395.400 | | 2005-12-13 | 00:00:00 | 14,33 | 14,33 | 13,93 | 14,33 | 439.800 | | 2005-12-14 | 00:00:00 | 14,66 | 14,67 | 14,22 | 14,66 | 687.000 | | 2005-12-15 | 00:00:00 | 14,43 | 14,82 | 14,27 | 14,43 | 367.500 | | 2005-12-16 | 00:00:00 | 14,18 | 14,61 | 14,04 | 14,18 | 273.600 | | 2005-12-19 | 00:00:00 | 13,80 | 14,18 | 13,77 | 13,80 | 780.000 | | 2005-12-20 | 00:00:00 | 13,92 | 14,00 | 13,70 | 13,92 | 376.500 | | 2005-12-21 | 00:00:00 | 14,10 | 14,25 | 13,92 | 14,10 | 773.400 | | 2005-12-22 | 00:00:00 | 14,08 | 14,13 | 13,90 | 14,08 | 271.800 | | 2005-12-23 | 00:00:00 | 14,20 | 14,33 | 14,10 | 14,20 | 368.400 | | 2005-12-26 | 00:00:00 | 14,16 | 14,32 | 13,85 | 14,16 | 24.600 | | 2005-12-27 | 00:00:00 | 14,17 | 14,40 | 13,90 | 14,17 | 515.100 | | 2005-12-28 | 00:00:00 | 14,07 | 14,17 | 13,97 | 14,07 | 239.400 | | 2005-12-29 | 00:00:00 | 14,07 | 14,17 | 13,97 | 14,07 | 216.000 | | 2005-12-30 | 00:00:00 | 14,07 | 14,07 | 14,07 | 14,07 | 0 | | 2006-01-02 | 00:00:00 | 13,70 | 14,10 | 13,70 | 13,70 | 523.800 | | 2006-01-03 | 00:00:00 | 14,00 | 14,07 | 13,80 | 14,00 | 850.800 | | 2006-01-04 | 00:00:00 | 15,90 | 16,50 | 14,10 | 15,90 | 2.667.300 | | 2006-01-05 | 00:00:00 | 16,37 | 16,40 | 15,54 | 16,37 | 1.039.800 | | 2006-01-06 | 00:00:00 | 17,02 | 17,17 | 16,43 | 17,02 | 1.173.900 | | 2006-01-09 | 00:00:00 | 17,00 | 17,67 | 16,92 | 17,66 | 689.700 | | 2006-01-10 | 00:00:00 | 17,13 | 17,78 | 16,71 | 17,13 | 633.900 | | 2006-01-11 | 00:00:00 | 17,20 | 17,60 | 17,20 | 17,33 | 432.000 | | 2006-01-12 | 00:00:00 | 17,33 | 17,60 | 17,17 | 17,50 | 841.200 | | 2006-01-13 | 00:00:00 | 17,33 | 17,67 | 17,33 | 17,67 | 351.900 | | 2006-01-16 | 00:00:00 | 17,68 | 18,00 | 17,68 | 17,92 | 414.900 | | 2006-01-17 | 00:00:00 | 17,77 | 17,92 | 17,60 | 17,80 | 666.000 | | 2006-01-18 | 00:00:00 | 17,63 | 18,33 | 17,47 | 18,02 | 1.026.300 | | 2006-01-19 | 00:00:00 | 18,20 | 19,20 | 18,20 | 19,05 | 791.700 | | 2006-01-20 | 00:00:00 | 19,00 | 19,32 | 18,67 | 18,83 | 537.300 | | 2006-01-23 | 00:00:00 | 18,83 | 18,99 | 18,42 | 18,78 | 357.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
