(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 | | 2016-01-01 | 00:00:00 | 14,74 | 14,74 | 14,74 | 14,74 | 0 | | 2016-01-04 | 00:00:00 | 14,44 | 14,57 | 14,24 | 14,24 | 6.090.500 | | 2016-01-12 | 00:00:00 | 13,67 | 13,85 | 13,08 | 13,08 | 6.985.500 | | 2016-01-15 | 00:00:00 | 13,19 | 13,37 | 12,92 | 13,04 | 8.129.700 | | 2016-01-18 | 00:00:00 | 13,11 | 13,21 | 12,91 | 12,96 | 3.508.800 | | 2016-01-20 | 00:00:00 | 12,66 | 12,84 | 12,52 | 12,72 | 7.207.700 | | 2016-01-27 | 00:00:00 | 12,80 | 12,92 | 12,61 | 12,70 | 10.354.000 | | 2016-01-28 | 00:00:00 | 12,82 | 13,05 | 12,67 | 12,98 | 6.843.400 | | 2016-01-29 | 00:00:00 | 13,07 | 13,85 | 12,99 | 13,85 | 10.282.000 | | 2016-02-01 | 00:00:00 | 13,74 | 14,20 | 13,51 | 14,16 | 6.842.200 | | 2016-02-02 | 00:00:00 | 13,80 | 13,87 | 13,07 | 13,10 | 11.843.000 | | 2016-02-05 | 00:00:00 | 13,90 | 14,05 | 13,64 | 13,69 | 5.590.000 | | 2016-02-09 | 00:00:00 | 13,69 | 13,69 | 13,69 | 13,69 | 0 | | 2016-02-10 | 00:00:00 | 13,52 | 13,72 | 13,47 | 13,69 | 5.385.500 | | 2016-02-12 | 00:00:00 | 13,20 | 13,57 | 12,81 | 13,00 | 10.086.400 | | 2016-02-15 | 00:00:00 | 13,30 | 13,35 | 13,08 | 13,14 | 4.513.300 | | 2016-02-16 | 00:00:00 | 13,14 | 13,54 | 13,10 | 13,40 | 6.960.600 | | 2016-02-17 | 00:00:00 | 13,43 | 13,80 | 13,11 | 13,36 | 9.799.100 | | 2016-02-18 | 00:00:00 | 13,36 | 13,56 | 12,87 | 12,87 | 9.134.300 | | 2016-02-19 | 00:00:00 | 12,87 | 13,29 | 12,80 | 13,01 | 8.006.100 | | 2016-02-22 | 00:00:00 | 13,39 | 13,70 | 13,30 | 13,61 | 10.605.100 | | 2016-02-23 | 00:00:00 | 13,50 | 13,94 | 13,32 | 13,52 | 6.928.900 | | 2016-02-24 | 00:00:00 | 13,16 | 13,27 | 12,88 | 13,07 | 9.835.100 | | 2016-02-25 | 00:00:00 | 13,00 | 13,21 | 12,70 | 13,12 | 9.856.600 | | 2016-02-26 | 00:00:00 | 13,27 | 13,48 | 12,96 | 13,20 | 6.972.500 | | 2016-03-01 | 00:00:00 | 13,72 | 14,45 | 13,62 | 14,32 | 13.533.200 | | 2016-03-02 | 00:00:00 | 14,38 | 14,87 | 14,21 | 14,77 | 12.969.400 | | 2016-03-03 | 00:00:00 | 15,10 | 16,99 | 15,00 | 16,61 | 25.752.900 | | 2016-03-04 | 00:00:00 | 16,61 | 19,70 | 16,61 | 18,25 | 26.927.200 | | 2016-03-08 | 00:00:00 | 18,25 | 20,25 | 17,94 | 20,25 | 26.561.500 | | 2016-03-09 | 00:00:00 | 20,20 | 21,22 | 19,91 | 20,30 | 24.832.500 | | 2016-03-14 | 00:00:00 | 23,00 | 23,62 | 21,55 | 22,20 | 21.219.900 | | 2016-03-15 | 00:00:00 | 20,51 | 20,65 | 17,50 | 17,50 | 35.066.600 | | 2016-03-16 | 00:00:00 | 17,15 | 18,39 | 16,80 | 18,09 | 23.570.000 | | 2016-03-17 | 00:00:00 | 21,21 | 21,35 | 19,35 | 20,69 | 30.735.700 | | 2016-03-18 | 00:00:00 | 20,82 | 21,12 | 19,94 | 20,36 | 12.944.500 | | 2016-03-22 | 00:00:00 | 20,52 | 20,72 | 20,32 | 20,40 | 9.655.800 | | 2016-03-23 | 00:00:00 | 19,98 | 19,99 | 19,50 | 19,64 | 9.840.000 | | 2016-03-28 | 00:00:00 | 20,20 | 20,29 | 19,69 | 20,10 | 16.309.200 | | 2016-03-29 | 00:00:00 | 20,15 | 20,70 | 19,53 | 20,70 | 18.965.300 | | 2016-03-30 | 00:00:00 | 21,00 | 21,10 | 20,23 | 20,27 | 13.967.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
