(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-05-15 | 00:00:00 | 21,34 | 21,53 | 20,74 | 21,33 | 1.293.300 | 2006-05-16 | 00:00:00 | 21,33 | 22,33 | 21,33 | 22,26 | 2.278.800 | 2006-05-17 | 00:00:00 | 22,33 | 22,40 | 21,42 | 21,42 | 973.200 | 2006-05-18 | 00:00:00 | 21,67 | 22,00 | 20,17 | 20,33 | 1.364.100 | 2006-05-19 | 00:00:00 | 20,57 | 20,67 | 19,17 | 19,57 | 1.188.000 | 2006-05-22 | 00:00:00 | 19,00 | 19,00 | 17,83 | 18,00 | 926.400 | 2006-05-23 | 00:00:00 | 18,52 | 18,66 | 17,00 | 17,27 | 1.046.400 | 2006-05-24 | 00:00:00 | 17,37 | 17,39 | 16,11 | 16,46 | 989.400 | 2006-05-25 | 00:00:00 | 17,00 | 19,00 | 16,80 | 19,00 | 1.155.900 | 2006-05-26 | 00:00:00 | 19,80 | 20,77 | 19,20 | 20,67 | 1.142.100 | 2006-05-29 | 00:00:00 | 20,67 | 20,87 | 19,58 | 19,70 | 594.000 | 2006-05-30 | 00:00:00 | 19,46 | 19,51 | 18,40 | 18,67 | 923.400 | 2006-05-31 | 00:00:00 | 18,93 | 19,47 | 18,17 | 18,73 | 858.600 | 2006-06-01 | 00:00:00 | 19,17 | 19,86 | 18,87 | 19,73 | 1.113.300 | 2006-06-02 | 00:00:00 | 20,48 | 20,48 | 19,00 | 19,64 | 972.600 | 2006-06-05 | 00:00:00 | 19,83 | 19,83 | 19,17 | 19,33 | 430.500 | 2006-06-06 | 00:00:00 | 19,27 | 19,66 | 18,50 | 19,66 | 525.000 | 2006-06-07 | 00:00:00 | 20,00 | 20,17 | 18,50 | 18,50 | 1.384.800 | 2006-06-08 | 00:00:00 | 18,63 | 18,67 | 17,83 | 17,94 | 1.410.300 | 2006-06-09 | 00:00:00 | 18,75 | 18,75 | 18,23 | 18,67 | 891.900 | 2006-06-12 | 00:00:00 | 18,70 | 18,92 | 17,37 | 17,67 | 1.240.500 | 2006-06-13 | 00:00:00 | 17,33 | 17,67 | 16,87 | 17,37 | 1.259.700 | 2006-06-14 | 00:00:00 | 17,37 | 17,78 | 16,17 | 16,37 | 2.214.600 | 2006-06-15 | 00:00:00 | 16,37 | 16,37 | 16,37 | 16,37 | 0 | 2006-06-16 | 00:00:00 | 17,00 | 17,33 | 16,77 | 17,07 | 736.800 | 2006-06-19 | 00:00:00 | 17,25 | 17,67 | 16,50 | 16,83 | 652.500 | 2006-06-20 | 00:00:00 | 16,83 | 17,17 | 16,27 | 16,27 | 714.000 | 2006-06-21 | 00:00:00 | 16,34 | 16,34 | 15,87 | 16,00 | 2.096.400 | 2006-06-22 | 00:00:00 | 16,20 | 16,26 | 15,86 | 15,86 | 1.211.400 | 2006-06-23 | 00:00:00 | 15,85 | 15,87 | 15,18 | 15,35 | 3.961.500 | 2006-06-26 | 00:00:00 | 15,40 | 15,40 | 15,00 | 15,30 | 2.138.700 | 2006-06-27 | 00:00:00 | 15,13 | 16,14 | 14,83 | 15,32 | 5.316.600 | 2006-06-28 | 00:00:00 | 15,17 | 15,87 | 15,03 | 15,80 | 6.246.900 | 2006-06-29 | 00:00:00 | 15,90 | 16,63 | 15,80 | 16,63 | 3.877.500 | 2006-06-30 | 00:00:00 | 16,67 | 17,00 | 16,37 | 16,66 | 2.763.900 | 2006-07-03 | 00:00:00 | 16,63 | 16,87 | 16,50 | 16,70 | 1.749.900 | 2006-07-04 | 00:00:00 | 16,70 | 16,78 | 16,50 | 16,63 | 1.278.600 | 2006-07-05 | 00:00:00 | 16,40 | 16,40 | 15,72 | 15,77 | 2.371.800 | 2006-07-06 | 00:00:00 | 15,88 | 16,13 | 15,83 | 15,99 | 1.692.000 | 2006-07-07 | 00:00:00 | 16,16 | 16,17 | 15,43 | 15,67 | 1.486.200 | 2006-07-10 | 00:00:00 | 15,80 | 15,97 | 15,45 | 15,60 | 802.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|