(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 | 2006-07-10 | 00:00:00 | 15,80 | 15,97 | 15,45 | 15,60 | 802.500 | 2006-07-11 | 00:00:00 | 15,60 | 15,65 | 15,22 | 15,53 | 1.868.700 | 2006-07-12 | 00:00:00 | 15,67 | 15,82 | 15,47 | 15,77 | 1.441.200 | 2006-07-13 | 00:00:00 | 15,60 | 15,72 | 15,42 | 15,45 | 1.369.200 | 2006-07-14 | 00:00:00 | 15,50 | 15,66 | 15,43 | 15,58 | 683.100 | 2006-07-17 | 00:00:00 | 15,57 | 15,60 | 15,39 | 15,40 | 2.020.500 | 2006-07-18 | 00:00:00 | 15,42 | 15,67 | 15,27 | 15,37 | 1.391.700 | 2006-07-19 | 00:00:00 | 15,50 | 16,16 | 15,43 | 16,07 | 4.248.600 | 2006-07-20 | 00:00:00 | 16,17 | 16,26 | 15,59 | 15,60 | 1.609.500 | 2006-07-21 | 00:00:00 | 15,65 | 15,77 | 15,44 | 15,77 | 918.900 | 2006-07-24 | 00:00:00 | 15,88 | 16,20 | 15,75 | 16,01 | 1.639.200 | 2006-07-25 | 00:00:00 | 16,07 | 16,18 | 15,90 | 16,17 | 1.443.000 | 2006-07-26 | 00:00:00 | 16,10 | 16,32 | 16,03 | 16,16 | 1.827.300 | 2006-07-27 | 00:00:00 | 16,17 | 16,50 | 16,07 | 16,17 | 1.676.100 | 2006-07-28 | 00:00:00 | 16,23 | 16,67 | 16,20 | 16,67 | 2.587.800 | 2006-07-31 | 00:00:00 | 16,65 | 16,73 | 16,47 | 16,63 | 740.400 | 2006-08-01 | 00:00:00 | 16,53 | 16,57 | 16,13 | 16,20 | 1.422.900 | 2006-08-02 | 00:00:00 | 16,27 | 16,57 | 16,22 | 16,25 | 1.761.300 | 2006-08-03 | 00:00:00 | 16,20 | 16,63 | 16,12 | 16,46 | 1.039.800 | 2006-08-04 | 00:00:00 | 16,63 | 16,87 | 16,45 | 16,48 | 1.823.100 | 2006-08-07 | 00:00:00 | 16,48 | 16,70 | 16,34 | 16,70 | 1.259.700 | 2006-08-08 | 00:00:00 | 16,67 | 16,89 | 16,44 | 16,70 | 1.836.300 | 2006-08-09 | 00:00:00 | 16,80 | 16,98 | 16,67 | 16,67 | 2.054.100 | 2006-08-10 | 00:00:00 | 16,90 | 17,00 | 16,44 | 16,90 | 1.985.400 | 2006-08-11 | 00:00:00 | 17,00 | 17,60 | 17,00 | 17,50 | 1.955.700 | 2006-08-14 | 00:00:00 | 17,23 | 17,23 | 16,63 | 16,67 | 6.339.900 | 2006-08-15 | 00:00:00 | 16,36 | 16,67 | 16,17 | 16,27 | 2.606.100 | 2006-08-16 | 00:00:00 | 16,40 | 16,42 | 15,54 | 15,77 | 3.509.400 | 2006-08-17 | 00:00:00 | 15,82 | 15,93 | 15,62 | 15,83 | 1.621.500 | 2006-08-18 | 00:00:00 | 15,84 | 15,87 | 15,73 | 15,85 | 876.900 | 2006-08-21 | 00:00:00 | 15,87 | 15,90 | 15,73 | 15,83 | 453.600 | 2006-08-22 | 00:00:00 | 15,80 | 15,83 | 15,60 | 15,73 | 1.418.700 | 2006-08-23 | 00:00:00 | 15,74 | 15,74 | 15,04 | 15,10 | 2.419.800 | 2006-08-24 | 00:00:00 | 15,20 | 15,67 | 15,20 | 15,67 | 1.347.000 | 2006-08-25 | 00:00:00 | 15,38 | 16,03 | 15,13 | 15,22 | 1.741.200 | 2006-08-28 | 00:00:00 | 15,32 | 15,66 | 15,00 | 15,66 | 886.800 | 2006-08-29 | 00:00:00 | 15,80 | 15,93 | 15,50 | 15,80 | 1.197.900 | 2006-08-30 | 00:00:00 | 15,83 | 15,98 | 15,83 | 15,90 | 1.285.500 | 2006-08-31 | 00:00:00 | 15,98 | 16,14 | 15,83 | 16,00 | 2.338.800 | 2006-09-01 | 00:00:00 | 16,10 | 16,58 | 16,05 | 16,57 | 2.214.300 | 2006-09-04 | 00:00:00 | 16,50 | 16,91 | 16,50 | 16,91 | 1.251.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|