(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 | | 2016-07-11 | 00:00:00 | 17,51 | 18,04 | 17,45 | 18,02 | 9.649.400 | | 2016-07-15 | 00:00:00 | 18,94 | 19,40 | 18,94 | 19,26 | 15.369.800 | | 2016-07-19 | 00:00:00 | 19,89 | 20,93 | 19,80 | 20,93 | 18.070.500 | | 2016-07-20 | 00:00:00 | 21,00 | 21,51 | 20,75 | 21,35 | 16.536.100 | | 2016-07-25 | 00:00:00 | 20,69 | 21,30 | 20,68 | 21,30 | 11.968.000 | | 2016-07-26 | 00:00:00 | 21,35 | 21,72 | 21,30 | 21,44 | 9.794.900 | | 2016-07-27 | 00:00:00 | 21,50 | 21,90 | 21,40 | 21,48 | 9.005.100 | | 2016-07-28 | 00:00:00 | 21,25 | 21,25 | 20,50 | 20,67 | 8.817.700 | | 2016-07-29 | 00:00:00 | 20,66 | 21,19 | 20,51 | 21,05 | 9.089.100 | | 2016-08-01 | 00:00:00 | 21,14 | 21,34 | 20,66 | 20,69 | 7.115.700 | | 2016-08-02 | 00:00:00 | 20,50 | 20,87 | 20,10 | 20,20 | 10.078.500 | | 2016-08-03 | 00:00:00 | 20,10 | 20,68 | 20,03 | 20,52 | 7.380.500 | | 2016-08-04 | 00:00:00 | 20,72 | 21,10 | 20,70 | 21,07 | 7.672.400 | | 2016-08-05 | 00:00:00 | 21,30 | 21,48 | 20,97 | 21,22 | 4.617.100 | | 2016-08-11 | 00:00:00 | 20,81 | 22,06 | 20,81 | 22,05 | 15.862.500 | | 2016-08-12 | 00:00:00 | 22,05 | 22,82 | 21,90 | 22,67 | 17.209.400 | | 2016-08-16 | 00:00:00 | 22,93 | 23,20 | 22,52 | 22,64 | 8.343.700 | | 2016-08-22 | 00:00:00 | 23,18 | 23,20 | 22,31 | 22,31 | 7.590.900 | | 2016-08-25 | 00:00:00 | 22,40 | 22,71 | 22,31 | 22,44 | 5.055.200 | | 2016-08-29 | 00:00:00 | 22,88 | 23,93 | 22,69 | 23,82 | 8.798.800 | | 2016-09-01 | 00:00:00 | 23,45 | 23,63 | 22,85 | 22,86 | 8.984.100 | | 2016-09-02 | 00:00:00 | 23,17 | 23,77 | 23,11 | 23,72 | 10.502.900 | | 2016-09-05 | 00:00:00 | 23,84 | 23,98 | 23,35 | 23,49 | 4.795.400 | | 2016-09-08 | 00:00:00 | 23,87 | 24,30 | 23,80 | 24,13 | 7.769.600 | | 2016-09-09 | 00:00:00 | 23,75 | 23,80 | 22,74 | 22,84 | 10.947.400 | | 2016-09-13 | 00:00:00 | 22,56 | 22,57 | 21,81 | 22,01 | 9.442.200 | | 2016-09-14 | 00:00:00 | 22,05 | 22,27 | 21,65 | 21,93 | 7.048.500 | | 2016-09-15 | 00:00:00 | 22,06 | 22,50 | 21,91 | 22,31 | 7.118.700 | | 2016-09-16 | 00:00:00 | 22,23 | 22,28 | 21,70 | 21,93 | 7.816.200 | | 2016-09-22 | 00:00:00 | 23,60 | 23,73 | 23,25 | 23,45 | 7.087.000 | | 2016-09-23 | 00:00:00 | 23,30 | 23,38 | 22,74 | 22,95 | 6.136.300 | | 2016-10-05 | 00:00:00 | 23,50 | 24,15 | 23,39 | 23,93 | 7.781.600 | | 2016-10-06 | 00:00:00 | 23,85 | 24,84 | 23,75 | 24,68 | 10.883.500 | | 2016-10-10 | 00:00:00 | 25,43 | 25,67 | 25,33 | 25,45 | 5.432.900 | | 2016-10-11 | 00:00:00 | 25,31 | 25,33 | 24,82 | 24,87 | 5.804.400 | | 2016-10-12 | 00:00:00 | 24,87 | 24,87 | 24,87 | 24,87 | 0 | | 2016-10-13 | 00:00:00 | 24,77 | 25,53 | 24,52 | 25,30 | 10.658.200 | | 2016-10-14 | 00:00:00 | 25,70 | 26,05 | 25,58 | 25,96 | 9.830.800 | | 2016-10-24 | 00:00:00 | 28,80 | 29,24 | 28,22 | 28,22 | 9.320.000 | | 2016-10-28 | 00:00:00 | 28,55 | 28,93 | 28,02 | 28,29 | 6.630.900 | | 2016-10-31 | 00:00:00 | 28,37 | 29,40 | 28,35 | 29,29 | 8.607.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
