(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-10-30 | 00:00:00 | 17,16 | 17,26 | 16,83 | 17,11 | 1.075.500 | | 2006-10-31 | 00:00:00 | 17,04 | 17,31 | 17,04 | 17,31 | 633.600 | | 2006-11-01 | 00:00:00 | 17,33 | 17,62 | 17,23 | 17,55 | 1.975.200 | | 2006-11-02 | 00:00:00 | 17,55 | 17,55 | 17,55 | 17,55 | 0 | | 2006-11-03 | 00:00:00 | 17,50 | 17,77 | 17,43 | 17,53 | 1.594.800 | | 2006-11-06 | 00:00:00 | 17,60 | 18,52 | 17,60 | 18,50 | 2.684.100 | | 2006-11-07 | 00:00:00 | 18,21 | 18,40 | 18,12 | 18,23 | 3.144.000 | | 2006-11-08 | 00:00:00 | 18,13 | 18,20 | 17,83 | 18,19 | 1.167.900 | | 2006-11-09 | 00:00:00 | 18,20 | 18,34 | 17,44 | 17,50 | 1.488.000 | | 2006-11-10 | 00:00:00 | 17,73 | 18,00 | 17,50 | 18,00 | 1.272.900 | | 2006-11-13 | 00:00:00 | 17,70 | 18,33 | 17,50 | 18,33 | 2.017.500 | | 2006-11-14 | 00:00:00 | 18,33 | 18,55 | 18,01 | 18,17 | 2.513.700 | | 2006-11-15 | 00:00:00 | 18,17 | 18,17 | 18,17 | 18,17 | 0 | | 2006-11-16 | 00:00:00 | 18,33 | 18,54 | 18,17 | 18,30 | 1.793.700 | | 2006-11-17 | 00:00:00 | 18,33 | 18,33 | 18,07 | 18,33 | 1.083.600 | | 2006-11-20 | 00:00:00 | 18,33 | 18,33 | 18,33 | 18,33 | 0 | | 2006-11-21 | 00:00:00 | 18,10 | 18,56 | 18,10 | 18,56 | 1.887.300 | | 2006-11-22 | 00:00:00 | 18,53 | 19,33 | 18,53 | 19,33 | 1.886.400 | | 2006-11-23 | 00:00:00 | 19,21 | 19,50 | 19,10 | 19,33 | 1.778.100 | | 2006-11-24 | 00:00:00 | 18,99 | 19,19 | 18,83 | 18,83 | 699.600 | | 2006-11-27 | 00:00:00 | 18,84 | 18,92 | 18,13 | 18,16 | 2.036.100 | | 2006-11-28 | 00:00:00 | 18,26 | 18,75 | 18,18 | 18,73 | 986.400 | | 2006-11-29 | 00:00:00 | 18,86 | 19,21 | 18,83 | 19,17 | 1.340.400 | | 2006-11-30 | 00:00:00 | 19,17 | 19,72 | 18,89 | 19,72 | 2.174.700 | | 2006-12-01 | 00:00:00 | 19,62 | 20,67 | 19,50 | 20,40 | 3.853.200 | | 2006-12-04 | 00:00:00 | 20,31 | 21,23 | 20,27 | 21,18 | 2.011.800 | | 2006-12-05 | 00:00:00 | 21,10 | 21,22 | 20,80 | 20,80 | 1.620.000 | | 2006-12-06 | 00:00:00 | 20,77 | 21,00 | 20,33 | 20,42 | 1.163.400 | | 2006-12-07 | 00:00:00 | 20,60 | 20,73 | 20,07 | 20,47 | 1.164.000 | | 2006-12-08 | 00:00:00 | 20,83 | 21,17 | 20,37 | 21,01 | 1.153.200 | | 2006-12-11 | 00:00:00 | 21,13 | 21,67 | 21,01 | 21,66 | 1.922.100 | | 2006-12-12 | 00:00:00 | 21,26 | 21,67 | 20,74 | 20,83 | 2.480.400 | | 2006-12-13 | 00:00:00 | 21,07 | 21,77 | 20,66 | 21,43 | 3.294.900 | | 2006-12-14 | 00:00:00 | 21,33 | 21,65 | 21,10 | 21,40 | 1.832.700 | | 2006-12-15 | 00:00:00 | 21,23 | 21,83 | 21,17 | 21,20 | 735.300 | | 2006-12-18 | 00:00:00 | 21,50 | 21,67 | 20,80 | 20,80 | 783.900 | | 2006-12-19 | 00:00:00 | 20,97 | 20,97 | 20,41 | 20,83 | 1.058.700 | | 2006-12-20 | 00:00:00 | 20,87 | 21,33 | 20,70 | 20,92 | 1.283.100 | | 2006-12-21 | 00:00:00 | 20,92 | 21,33 | 20,67 | 21,02 | 1.112.700 | | 2006-12-22 | 00:00:00 | 21,01 | 21,15 | 20,67 | 20,67 | 1.981.800 | | 2006-12-25 | 00:00:00 | 20,67 | 20,67 | 20,67 | 20,67 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
