(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-12-05 | 00:00:00 | 26,90 | 27,27 | 26,51 | 27,23 | 3.817.300 | | 2014-12-10 | 00:00:00 | 25,25 | 25,39 | 23,88 | 23,93 | 5.884.800 | | 2014-12-11 | 00:00:00 | 24,20 | 25,07 | 23,81 | 24,95 | 4.934.700 | | 2014-12-12 | 00:00:00 | 24,49 | 24,67 | 23,23 | 23,23 | 6.945.500 | | 2014-12-15 | 00:00:00 | 23,84 | 23,84 | 22,00 | 22,11 | 7.989.900 | | 2014-12-17 | 00:00:00 | 21,75 | 23,44 | 21,55 | 23,18 | 10.845.500 | | 2014-12-19 | 00:00:00 | 23,50 | 24,35 | 23,50 | 24,35 | 4.223.600 | | 2014-12-22 | 00:00:00 | 24,50 | 24,75 | 24,12 | 24,57 | 3.112.300 | | 2014-12-23 | 00:00:00 | 24,72 | 24,82 | 24,20 | 24,48 | 3.219.600 | | 2014-12-24 | 00:00:00 | 24,48 | 24,48 | 24,48 | 24,48 | 0 | | 2014-12-25 | 00:00:00 | 24,48 | 24,48 | 24,48 | 24,48 | 0 | | 2014-12-26 | 00:00:00 | 24,46 | 24,71 | 24,24 | 24,55 | 1.533.800 | | 2014-12-29 | 00:00:00 | 24,53 | 24,60 | 24,21 | 24,30 | 1.957.700 | | 2014-12-30 | 00:00:00 | 24,39 | 24,57 | 23,70 | 23,77 | 2.755.300 | | 2014-12-31 | 00:00:00 | 23,77 | 23,77 | 23,77 | 23,77 | 0 | | 2015-01-01 | 00:00:00 | 23,77 | 23,77 | 23,77 | 23,77 | 0 | | 2015-01-05 | 00:00:00 | 22,58 | 22,70 | 21,90 | 22,18 | 5.467.700 | | 2015-01-08 | 00:00:00 | 23,77 | 23,98 | 23,22 | 23,56 | 3.007.500 | | 2015-01-09 | 00:00:00 | 23,50 | 23,55 | 22,51 | 22,54 | 3.657.800 | | 2015-01-12 | 00:00:00 | 22,56 | 23,00 | 22,02 | 22,15 | 3.307.100 | | 2015-01-16 | 00:00:00 | 22,41 | 22,88 | 22,23 | 22,30 | 8.466.900 | | 2015-01-19 | 00:00:00 | 22,30 | 22,81 | 22,09 | 22,20 | 4.340.400 | | 2015-01-21 | 00:00:00 | 22,35 | 22,78 | 22,22 | 22,66 | 6.467.100 | | 2015-01-22 | 00:00:00 | 22,75 | 23,25 | 22,72 | 22,85 | 9.318.000 | | 2015-01-23 | 00:00:00 | 22,75 | 23,25 | 22,56 | 22,79 | 3.822.500 | | 2015-01-26 | 00:00:00 | 22,57 | 22,77 | 22,25 | 22,53 | 4.016.700 | | 2015-01-30 | 00:00:00 | 21,30 | 21,33 | 20,60 | 20,66 | 6.495.300 | | 2015-02-03 | 00:00:00 | 20,48 | 21,11 | 20,27 | 20,85 | 8.340.900 | | 2015-02-04 | 00:00:00 | 20,98 | 22,43 | 20,98 | 22,30 | 9.194.500 | | 2015-02-05 | 00:00:00 | 22,09 | 23,39 | 22,08 | 22,79 | 5.836.200 | | 2015-02-09 | 00:00:00 | 21,70 | 22,46 | 21,55 | 22,46 | 4.163.500 | | 2015-02-17 | 00:00:00 | 24,60 | 24,60 | 24,60 | 24,60 | 0 | | 2015-02-20 | 00:00:00 | 24,48 | 24,48 | 23,75 | 23,97 | 2.674.100 | | 2015-02-23 | 00:00:00 | 23,70 | 23,96 | 23,45 | 23,88 | 3.781.700 | | 2015-02-24 | 00:00:00 | 23,94 | 24,30 | 23,50 | 23,65 | 6.016.400 | | 2015-02-25 | 00:00:00 | 23,18 | 23,27 | 22,82 | 23,15 | 6.941.100 | | 2015-03-02 | 00:00:00 | 23,49 | 23,89 | 23,30 | 23,67 | 4.126.600 | | 2015-03-03 | 00:00:00 | 23,70 | 23,80 | 23,35 | 23,63 | 3.869.800 | | 2015-03-04 | 00:00:00 | 23,25 | 23,28 | 22,44 | 22,44 | 6.914.500 | | 2015-03-10 | 00:00:00 | 21,00 | 21,75 | 20,88 | 21,27 | 6.305.100 | | 2015-03-11 | 00:00:00 | 21,41 | 21,85 | 21,25 | 21,61 | 4.888.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
