(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 | | 2004-12-27 | 00:00:00 | 10,84 | 11,02 | 10,83 | 10,92 | 313.200 | | 2004-12-28 | 00:00:00 | 11,00 | 11,10 | 10,95 | 11,00 | 441.000 | | 2004-12-29 | 00:00:00 | 11,02 | 11,13 | 10,93 | 11,01 | 362.100 | | 2004-12-30 | 00:00:00 | 11,00 | 11,13 | 10,83 | 10,83 | 485.700 | | 2004-12-31 | 00:00:00 | 10,83 | 10,83 | 10,83 | 10,83 | 0 | | 2005-01-03 | 00:00:00 | 10,84 | 11,15 | 10,83 | 11,00 | 449.100 | | 2005-01-04 | 00:00:00 | 11,00 | 11,09 | 10,73 | 10,73 | 991.200 | | 2005-01-05 | 00:00:00 | 10,77 | 10,77 | 10,00 | 10,57 | 764.100 | | 2005-01-06 | 00:00:00 | 10,56 | 10,57 | 10,02 | 10,43 | 605.700 | | 2005-01-07 | 00:00:00 | 10,43 | 10,65 | 10,25 | 10,33 | 226.800 | | 2005-01-10 | 00:00:00 | 10,34 | 10,34 | 10,02 | 10,07 | 487.800 | | 2005-01-11 | 00:00:00 | 10,13 | 10,23 | 9,95 | 10,10 | 495.000 | | 2005-01-12 | 00:00:00 | 10,17 | 10,30 | 9,90 | 10,17 | 285.300 | | 2005-01-13 | 00:00:00 | 10,20 | 10,42 | 10,10 | 10,15 | 126.900 | | 2005-01-14 | 00:00:00 | 10,14 | 10,33 | 10,00 | 10,33 | 380.400 | | 2005-01-17 | 00:00:00 | 10,28 | 10,44 | 10,20 | 10,30 | 102.600 | | 2005-01-18 | 00:00:00 | 10,20 | 10,60 | 10,18 | 10,38 | 275.700 | | 2005-01-19 | 00:00:00 | 10,40 | 10,70 | 10,40 | 10,70 | 378.000 | | 2005-01-20 | 00:00:00 | 10,70 | 10,70 | 10,20 | 10,37 | 411.000 | | 2005-01-21 | 00:00:00 | 10,40 | 10,43 | 10,03 | 10,17 | 425.700 | | 2005-01-24 | 00:00:00 | 10,17 | 10,53 | 10,13 | 10,43 | 370.500 | | 2005-01-25 | 00:00:00 | 10,43 | 10,43 | 10,43 | 10,43 | 0 | | 2005-01-26 | 00:00:00 | 10,62 | 10,62 | 10,39 | 10,46 | 136.800 | | 2005-01-27 | 00:00:00 | 10,39 | 10,39 | 10,13 | 10,27 | 521.400 | | 2005-01-28 | 00:00:00 | 10,33 | 10,33 | 10,00 | 10,12 | 593.100 | | 2005-01-31 | 00:00:00 | 10,27 | 10,33 | 10,12 | 10,30 | 210.900 | | 2005-02-01 | 00:00:00 | 10,30 | 10,30 | 10,02 | 10,03 | 741.000 | | 2005-02-02 | 00:00:00 | 10,07 | 10,57 | 10,05 | 10,57 | 572.400 | | 2005-02-03 | 00:00:00 | 10,56 | 10,99 | 10,54 | 10,90 | 1.909.200 | | 2005-02-04 | 00:00:00 | 10,84 | 11,42 | 10,84 | 11,40 | 1.449.600 | | 2005-02-07 | 00:00:00 | 11,40 | 11,40 | 11,40 | 11,40 | 0 | | 2005-02-08 | 00:00:00 | 11,40 | 11,40 | 11,40 | 11,40 | 0 | | 2005-02-09 | 00:00:00 | 11,50 | 11,53 | 11,05 | 11,50 | 422.100 | | 2005-02-10 | 00:00:00 | 11,33 | 11,47 | 11,23 | 11,47 | 766.200 | | 2005-02-11 | 00:00:00 | 11,40 | 11,45 | 11,13 | 11,40 | 512.100 | | 2005-02-14 | 00:00:00 | 11,39 | 11,39 | 11,11 | 11,17 | 1.888.500 | | 2005-02-15 | 00:00:00 | 11,13 | 11,83 | 11,03 | 11,83 | 1.176.600 | | 2005-02-16 | 00:00:00 | 11,90 | 11,94 | 11,60 | 11,67 | 1.495.200 | | 2005-02-17 | 00:00:00 | 11,87 | 12,15 | 11,87 | 12,00 | 1.063.500 | | 2005-02-18 | 00:00:00 | 12,13 | 12,35 | 11,98 | 12,33 | 901.800 | | 2005-02-21 | 00:00:00 | 12,33 | 12,35 | 11,87 | 11,87 | 1.387.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
