(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-04 | 00:00:00 | 16,50 | 16,91 | 16,50 | 16,91 | 1.251.900 | | 2006-09-05 | 00:00:00 | 16,55 | 16,83 | 16,35 | 16,42 | 1.774.800 | | 2006-09-06 | 00:00:00 | 16,34 | 16,46 | 16,00 | 16,27 | 2.386.200 | | 2006-09-07 | 00:00:00 | 16,27 | 16,27 | 16,27 | 16,27 | 0 | | 2006-09-08 | 00:00:00 | 16,27 | 16,35 | 16,18 | 16,27 | 815.400 | | 2006-09-11 | 00:00:00 | 16,22 | 16,42 | 16,04 | 16,09 | 2.202.600 | | 2006-09-12 | 00:00:00 | 16,09 | 16,25 | 15,73 | 16,25 | 2.545.200 | | 2006-09-13 | 00:00:00 | 16,33 | 16,48 | 16,17 | 16,33 | 2.946.900 | | 2006-09-14 | 00:00:00 | 16,27 | 16,37 | 15,83 | 15,97 | 1.332.600 | | 2006-09-15 | 00:00:00 | 15,98 | 16,17 | 15,87 | 16,07 | 1.023.300 | | 2006-09-18 | 00:00:00 | 16,07 | 16,23 | 15,84 | 16,10 | 399.300 | | 2006-09-19 | 00:00:00 | 16,00 | 16,13 | 15,72 | 15,83 | 1.087.500 | | 2006-09-20 | 00:00:00 | 15,86 | 16,07 | 15,03 | 15,37 | 1.303.800 | | 2006-09-21 | 00:00:00 | 15,40 | 15,43 | 14,67 | 14,67 | 3.169.500 | | 2006-09-22 | 00:00:00 | 14,67 | 15,17 | 14,59 | 15,13 | 1.469.100 | | 2006-09-25 | 00:00:00 | 15,12 | 15,67 | 14,78 | 15,35 | 1.903.500 | | 2006-09-26 | 00:00:00 | 15,65 | 15,83 | 15,47 | 15,83 | 1.596.600 | | 2006-09-27 | 00:00:00 | 15,76 | 15,80 | 15,48 | 15,78 | 759.600 | | 2006-09-28 | 00:00:00 | 15,66 | 15,89 | 15,50 | 15,86 | 2.252.400 | | 2006-09-29 | 00:00:00 | 15,86 | 15,87 | 15,61 | 15,83 | 1.493.100 | | 2006-10-02 | 00:00:00 | 16,05 | 16,54 | 16,02 | 16,43 | 4.523.100 | | 2006-10-03 | 00:00:00 | 16,26 | 16,71 | 16,10 | 16,50 | 2.846.700 | | 2006-10-04 | 00:00:00 | 16,50 | 17,33 | 16,40 | 17,08 | 3.313.800 | | 2006-10-05 | 00:00:00 | 17,07 | 17,20 | 16,53 | 17,16 | 1.522.800 | | 2006-10-06 | 00:00:00 | 16,93 | 17,17 | 16,83 | 17,17 | 987.000 | | 2006-10-09 | 00:00:00 | 17,00 | 17,57 | 17,00 | 17,57 | 5.400 | | 2006-10-10 | 00:00:00 | 17,56 | 17,71 | 17,38 | 17,50 | 3.134.100 | | 2006-10-11 | 00:00:00 | 17,17 | 17,20 | 16,53 | 16,53 | 4.029.300 | | 2006-10-12 | 00:00:00 | 16,53 | 16,53 | 16,53 | 16,53 | 0 | | 2006-10-13 | 00:00:00 | 16,93 | 16,98 | 16,60 | 16,60 | 2.429.700 | | 2006-10-16 | 00:00:00 | 16,58 | 16,80 | 16,58 | 16,73 | 1.155.600 | | 2006-10-17 | 00:00:00 | 16,72 | 16,82 | 16,40 | 16,66 | 1.720.500 | | 2006-10-18 | 00:00:00 | 16,72 | 16,99 | 16,63 | 16,80 | 3.187.800 | | 2006-10-19 | 00:00:00 | 16,77 | 16,85 | 16,60 | 16,71 | 1.481.100 | | 2006-10-20 | 00:00:00 | 16,70 | 16,79 | 16,27 | 16,47 | 1.541.100 | | 2006-10-23 | 00:00:00 | 16,47 | 16,88 | 16,27 | 16,88 | 1.143.300 | | 2006-10-24 | 00:00:00 | 16,87 | 17,13 | 16,73 | 17,03 | 1.210.200 | | 2006-10-25 | 00:00:00 | 17,10 | 17,26 | 16,96 | 17,16 | 1.133.400 | | 2006-10-26 | 00:00:00 | 17,28 | 17,47 | 17,20 | 17,28 | 2.270.100 | | 2006-10-27 | 00:00:00 | 17,28 | 17,33 | 17,12 | 17,24 | 2.362.200 | | 2006-10-30 | 00:00:00 | 17,16 | 17,26 | 16,83 | 17,11 | 1.075.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
