(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 | | 2016-10-31 | 00:00:00 | 28,37 | 29,40 | 28,35 | 29,29 | 8.607.200 | | 2016-11-01 | 00:00:00 | 29,38 | 29,46 | 27,92 | 27,94 | 7.917.000 | | 2016-11-02 | 00:00:00 | 27,94 | 27,94 | 27,94 | 27,94 | 0 | | 2016-11-07 | 00:00:00 | 28,15 | 28,33 | 27,72 | 28,33 | 6.734.900 | | 2016-11-08 | 00:00:00 | 27,96 | 28,49 | 27,74 | 28,28 | 6.778.200 | | 2016-11-09 | 00:00:00 | 26,80 | 28,00 | 26,70 | 27,28 | 9.876.200 | | 2016-11-10 | 00:00:00 | 27,88 | 27,88 | 25,40 | 25,53 | 15.855.900 | | 2016-11-15 | 00:00:00 | 24,42 | 24,42 | 24,42 | 24,42 | 0 | | 2016-11-21 | 00:00:00 | 27,76 | 28,33 | 27,36 | 28,33 | 13.946.200 | | 2016-12-19 | 00:00:00 | 26,50 | 26,72 | 25,61 | 25,83 | 6.133.900 | | 2016-12-21 | 00:00:00 | 26,50 | 26,67 | 26,09 | 26,25 | 3.974.600 | | 2016-12-22 | 00:00:00 | 26,28 | 26,28 | 25,81 | 26,00 | 8.083.100 | | 2016-12-23 | 00:00:00 | 26,06 | 26,92 | 26,06 | 26,74 | 5.261.100 | | 2016-12-26 | 00:00:00 | 26,79 | 27,25 | 26,79 | 27,16 | 1.404.900 | | 2016-12-27 | 00:00:00 | 27,32 | 27,59 | 27,04 | 27,35 | 3.565.200 | | 2016-12-28 | 00:00:00 | 27,35 | 27,95 | 27,27 | 27,69 | 3.454.300 | | 2016-12-29 | 00:00:00 | 27,69 | 28,09 | 27,48 | 28,09 | 4.695.500 | | 2016-12-30 | 00:00:00 | 28,09 | 28,09 | 28,09 | 28,09 | 0 | | 2017-01-04 | 00:00:00 | 28,65 | 29,00 | 28,55 | 28,65 | 4.156.300 | | 2017-01-05 | 00:00:00 | 28,72 | 28,90 | 28,43 | 28,58 | 5.457.100 | | 2017-01-10 | 00:00:00 | 28,26 | 28,49 | 28,02 | 28,18 | 5.447.600 | | 2017-01-16 | 00:00:00 | 28,50 | 28,85 | 28,28 | 28,46 | 3.489.000 | | 2017-01-26 | 00:00:00 | 31,00 | 32,00 | 30,75 | 32,00 | 13.530.500 | | 2017-01-31 | 00:00:00 | 30,68 | 31,11 | 30,29 | 31,11 | 5.544.300 | | 2017-02-01 | 00:00:00 | 31,39 | 31,75 | 31,15 | 31,26 | 5.422.800 | | 2017-02-02 | 00:00:00 | 30,86 | 31,45 | 30,48 | 30,97 | 6.384.800 | | 2017-02-03 | 00:00:00 | 30,82 | 31,66 | 30,29 | 30,89 | 8.189.300 | | 2017-02-06 | 00:00:00 | 31,30 | 31,49 | 29,85 | 30,12 | 6.117.600 | | 2017-02-07 | 00:00:00 | 30,66 | 30,74 | 30,12 | 30,40 | 4.222.000 | | 2017-02-08 | 00:00:00 | 30,49 | 30,98 | 30,06 | 30,72 | 4.427.600 | | 2017-02-09 | 00:00:00 | 30,76 | 31,10 | 30,31 | 30,62 | 6.273.900 | | 2017-02-10 | 00:00:00 | 30,98 | 31,46 | 30,51 | 31,18 | 6.443.400 | | 2017-02-13 | 00:00:00 | 31,30 | 31,68 | 31,09 | 31,38 | 4.891.200 | | 2017-02-14 | 00:00:00 | 31,43 | 31,55 | 30,85 | 31,48 | 6.112.600 | | 2017-02-15 | 00:00:00 | 31,53 | 32,24 | 31,51 | 31,86 | 9.181.000 | | 2017-02-20 | 00:00:00 | 33,11 | 33,52 | 32,87 | 33,44 | 5.008.800 | | 2017-02-21 | 00:00:00 | 33,44 | 34,00 | 33,42 | 34,00 | 7.416.100 | | 2017-02-22 | 00:00:00 | 33,90 | 34,35 | 33,70 | 34,09 | 6.848.600 | | 2017-02-28 | 00:00:00 | 33,10 | 33,10 | 33,10 | 33,10 | 0 | | 2017-03-01 | 00:00:00 | 33,90 | 33,96 | 33,10 | 33,60 | 5.667.600 | | 2017-03-06 | 00:00:00 | 34,62 | 35,17 | 34,60 | 35,16 | 9.013.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
