(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 | | 2006-12-25 | 00:00:00 | 20,67 | 20,67 | 20,67 | 20,67 | 0 | | 2006-12-26 | 00:00:00 | 20,67 | 21,03 | 20,60 | 20,80 | 930.600 | | 2006-12-27 | 00:00:00 | 21,00 | 21,23 | 20,80 | 21,20 | 832.200 | | 2006-12-28 | 00:00:00 | 21,11 | 21,43 | 21,10 | 21,33 | 1.727.700 | | 2006-12-29 | 00:00:00 | 21,33 | 21,33 | 21,33 | 21,33 | 0 | | 2007-01-01 | 00:00:00 | 21,33 | 21,33 | 21,33 | 21,33 | 0 | | 2007-01-02 | 00:00:00 | 21,17 | 22,03 | 21,17 | 21,91 | 1.952.400 | | 2007-01-03 | 00:00:00 | 21,83 | 22,20 | 21,52 | 21,52 | 819.000 | | 2007-01-04 | 00:00:00 | 21,67 | 22,30 | 21,56 | 22,30 | 1.742.400 | | 2007-01-05 | 00:00:00 | 22,07 | 22,28 | 21,00 | 21,33 | 4.957.800 | | 2007-01-08 | 00:00:00 | 21,40 | 21,93 | 21,33 | 21,83 | 2.096.100 | | 2007-01-09 | 00:00:00 | 21,80 | 22,00 | 21,33 | 21,60 | 1.513.200 | | 2007-01-10 | 00:00:00 | 21,03 | 21,67 | 21,03 | 21,53 | 896.100 | | 2007-01-11 | 00:00:00 | 21,63 | 22,03 | 21,23 | 21,86 | 1.024.200 | | 2007-01-12 | 00:00:00 | 21,83 | 22,33 | 21,74 | 21,93 | 1.625.700 | | 2007-01-15 | 00:00:00 | 22,04 | 22,33 | 22,04 | 22,27 | 891.600 | | 2007-01-16 | 00:00:00 | 22,03 | 22,25 | 22,02 | 22,14 | 1.686.600 | | 2007-01-17 | 00:00:00 | 22,06 | 22,66 | 21,84 | 22,41 | 1.633.500 | | 2007-01-18 | 00:00:00 | 22,51 | 23,07 | 22,51 | 22,74 | 1.779.000 | | 2007-01-19 | 00:00:00 | 22,83 | 23,07 | 22,70 | 23,03 | 1.231.500 | | 2007-01-22 | 00:00:00 | 23,02 | 23,26 | 22,60 | 23,00 | 1.476.900 | | 2007-01-23 | 00:00:00 | 23,00 | 23,07 | 22,67 | 22,67 | 1.401.600 | | 2007-01-24 | 00:00:00 | 22,90 | 23,16 | 22,77 | 23,07 | 2.361.900 | | 2007-01-25 | 00:00:00 | 23,07 | 23,07 | 23,07 | 23,07 | 0 | | 2007-01-26 | 00:00:00 | 23,00 | 23,06 | 22,82 | 22,92 | 1.515.900 | | 2007-01-29 | 00:00:00 | 22,85 | 22,92 | 22,72 | 22,83 | 1.912.200 | | 2007-01-30 | 00:00:00 | 22,85 | 23,33 | 22,77 | 23,23 | 1.197.000 | | 2007-01-31 | 00:00:00 | 23,00 | 23,33 | 22,87 | 23,17 | 1.886.400 | | 2007-02-01 | 00:00:00 | 23,17 | 23,33 | 23,03 | 23,03 | 1.160.400 | | 2007-02-02 | 00:00:00 | 23,30 | 23,31 | 22,80 | 22,93 | 1.145.700 | | 2007-02-05 | 00:00:00 | 22,95 | 23,30 | 22,87 | 23,08 | 1.436.700 | | 2007-02-06 | 00:00:00 | 23,17 | 23,23 | 22,93 | 23,03 | 1.975.500 | | 2007-02-07 | 00:00:00 | 23,00 | 23,15 | 22,83 | 22,83 | 1.074.900 | | 2007-02-08 | 00:00:00 | 22,77 | 22,77 | 21,83 | 22,60 | 1.926.000 | | 2007-02-09 | 00:00:00 | 22,96 | 22,96 | 22,00 | 22,16 | 1.593.300 | | 2007-02-12 | 00:00:00 | 22,32 | 22,50 | 22,00 | 22,00 | 1.042.500 | | 2007-02-13 | 00:00:00 | 22,08 | 22,48 | 22,04 | 22,33 | 978.300 | | 2007-02-14 | 00:00:00 | 22,33 | 23,28 | 22,33 | 23,13 | 2.738.100 | | 2007-02-15 | 00:00:00 | 23,13 | 23,17 | 22,34 | 22,77 | 1.121.700 | | 2007-02-16 | 00:00:00 | 22,72 | 22,92 | 22,30 | 22,34 | 730.800 | | 2007-02-19 | 00:00:00 | 22,34 | 22,34 | 22,34 | 22,34 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
