(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 19,28 | 19,36 | 18,84 | 19,10 | 472.500 | | 2006-03-21 | 00:00:00 | 18,53 | 19,10 | 18,37 | 18,53 | 609.300 | | 2006-03-22 | 00:00:00 | 18,65 | 19,27 | 18,43 | 19,27 | 578.100 | | 2006-03-23 | 00:00:00 | 19,00 | 19,00 | 18,22 | 18,40 | 554.100 | | 2006-03-24 | 00:00:00 | 18,67 | 18,67 | 18,03 | 18,56 | 307.200 | | 2006-03-27 | 00:00:00 | 18,21 | 18,27 | 17,68 | 17,68 | 823.500 | | 2006-03-28 | 00:00:00 | 17,68 | 17,68 | 16,51 | 16,53 | 1.019.700 | | 2006-03-29 | 00:00:00 | 16,67 | 17,03 | 16,67 | 16,93 | 763.800 | | 2006-03-30 | 00:00:00 | 17,07 | 17,23 | 16,69 | 17,03 | 463.200 | | 2006-03-31 | 00:00:00 | 17,17 | 18,67 | 16,82 | 18,50 | 1.515.300 | | 2006-04-03 | 00:00:00 | 18,50 | 18,80 | 18,04 | 18,38 | 478.200 | | 2006-04-04 | 00:00:00 | 18,38 | 18,66 | 18,27 | 18,27 | 661.200 | | 2006-04-05 | 00:00:00 | 18,26 | 18,27 | 17,50 | 17,67 | 1.289.100 | | 2006-04-06 | 00:00:00 | 18,07 | 18,07 | 17,40 | 17,73 | 1.251.600 | | 2006-04-07 | 00:00:00 | 17,91 | 18,47 | 17,75 | 18,20 | 905.100 | | 2006-04-10 | 00:00:00 | 18,00 | 18,14 | 17,34 | 17,67 | 567.000 | | 2006-04-11 | 00:00:00 | 17,72 | 17,77 | 17,53 | 17,67 | 556.200 | | 2006-04-12 | 00:00:00 | 17,67 | 18,12 | 17,55 | 17,70 | 2.238.300 | | 2006-04-13 | 00:00:00 | 17,70 | 17,80 | 17,33 | 17,33 | 893.100 | | 2006-04-14 | 00:00:00 | 17,33 | 17,33 | 17,33 | 17,33 | 0 | | 2006-04-17 | 00:00:00 | 17,50 | 17,53 | 17,27 | 17,37 | 569.700 | | 2006-04-18 | 00:00:00 | 17,50 | 18,05 | 17,47 | 17,98 | 2.096.700 | | 2006-04-19 | 00:00:00 | 18,00 | 18,68 | 18,00 | 18,64 | 1.730.100 | | 2006-04-20 | 00:00:00 | 19,07 | 19,29 | 18,84 | 19,07 | 1.533.300 | | 2006-04-21 | 00:00:00 | 19,07 | 19,07 | 19,07 | 19,07 | 0 | | 2006-04-24 | 00:00:00 | 19,17 | 19,17 | 18,41 | 19,03 | 587.400 | | 2006-04-25 | 00:00:00 | 19,10 | 19,30 | 18,84 | 19,20 | 742.200 | | 2006-04-26 | 00:00:00 | 19,23 | 19,94 | 19,23 | 19,90 | 711.600 | | 2006-04-27 | 00:00:00 | 19,67 | 19,96 | 19,33 | 19,77 | 604.500 | | 2006-04-28 | 00:00:00 | 19,72 | 20,37 | 19,50 | 20,22 | 1.158.000 | | 2006-05-01 | 00:00:00 | 20,22 | 20,22 | 20,22 | 20,22 | 0 | | 2006-05-02 | 00:00:00 | 20,00 | 20,19 | 19,70 | 19,93 | 419.400 | | 2006-05-03 | 00:00:00 | 20,23 | 20,23 | 19,50 | 19,83 | 660.000 | | 2006-05-04 | 00:00:00 | 19,83 | 20,17 | 19,53 | 20,01 | 674.100 | | 2006-05-05 | 00:00:00 | 20,01 | 20,04 | 19,83 | 19,83 | 1.016.700 | | 2006-05-08 | 00:00:00 | 19,97 | 20,73 | 19,74 | 20,50 | 796.200 | | 2006-05-09 | 00:00:00 | 20,67 | 20,70 | 20,27 | 20,65 | 718.200 | | 2006-05-10 | 00:00:00 | 20,57 | 21,50 | 20,32 | 21,50 | 1.648.500 | | 2006-05-11 | 00:00:00 | 21,51 | 21,67 | 21,17 | 21,42 | 911.700 | | 2006-05-12 | 00:00:00 | 21,38 | 21,53 | 20,74 | 21,50 | 923.700 | | 2006-05-15 | 00:00:00 | 21,34 | 21,53 | 20,74 | 21,33 | 1.293.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
