|
BRASIL -ON - [Ticker: BBAS3.SA] | | Last Trade | 34.09 | Last Trade Time | 2017-11-01 - 21:35:00 | Variation | -0.35 (-1.02%) | Open | 35.00 | High | 35.04 | Low | 34.01 | Volume | 6,128,000 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 34.09 x 0 - 34.10 x 0 | Former Close | 34.44 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BBAS3.SA quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-03-17 | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | 2008-03-18 | 3,084,400 | 25.82 | 26.00 | 25.41 | 25.75 | 00:00:00 | 2008-03-19 | 3,957,000 | 25.89 | 26.15 | 25.05 | 25.25 | 00:00:00 | 2008-03-20 | 2,654,800 | 25.00 | 25.28 | 24.50 | 24.90 | 00:00:00 | 2008-03-21 | 0 | 24.90 | 24.90 | 24.90 | 24.90 | 00:00:00 | 2008-03-24 | 1,821,800 | 25.27 | 26.18 | 25.19 | 25.50 | 00:00:00 | 2008-03-25 | 2,275,000 | 26.09 | 26.39 | 25.77 | 26.00 | 00:00:00 | 2008-03-26 | 6,762,400 | 26.00 | 26.00 | 24.51 | 25.50 | 00:00:00 | 2008-03-27 | 3,321,900 | 25.56 | 25.77 | 24.60 | 24.65 | 00:00:00 | 2008-03-28 | 8,485,200 | 24.90 | 24.93 | 23.42 | 23.42 | 00:00:00 | 2008-03-31 | 5,940,300 | 23.43 | 23.55 | 22.81 | 23.11 | 00:00:00 | 2008-04-01 | 8,356,500 | 23.95 | 24.98 | 23.69 | 24.66 | 00:00:00 | 2008-04-02 | 5,182,500 | 25.10 | 25.47 | 24.51 | 25.25 | 00:00:00 | 2008-04-03 | 3,627,500 | 24.93 | 25.42 | 24.61 | 24.90 | 00:00:00 | 2008-04-04 | 3,253,900 | 25.16 | 25.24 | 24.54 | 24.66 | 00:00:00 | 2008-04-07 | 2,644,500 | 25.00 | 25.39 | 24.87 | 24.95 | 00:00:00 | 2008-04-08 | 2,363,600 | 24.89 | 25.16 | 24.62 | 25.10 | 00:00:00 | 2008-04-09 | 2,932,400 | 24.92 | 24.99 | 24.35 | 24.35 | 00:00:00 | 2008-04-10 | 6,590,800 | 24.43 | 24.43 | 23.42 | 23.56 | 00:00:00 | 2008-04-11 | 2,452,100 | 23.60 | 23.83 | 23.40 | 23.40 | 00:00:00 | 2008-04-14 | 4,827,900 | 23.41 | 23.41 | 22.55 | 22.62 | 00:00:00 | 2008-04-15 | 4,465,600 | 22.81 | 23.12 | 22.50 | 22.77 | 00:00:00 | 2008-04-16 | 6,169,600 | 23.13 | 24.35 | 23.12 | 24.35 | 00:00:00 | 2008-04-17 | 5,141,200 | 24.00 | 25.35 | 23.79 | 25.35 | 00:00:00 | 2008-04-18 | 7,150,000 | 25.66 | 26.35 | 25.16 | 25.40 | 00:00:00 | 2008-04-22 | 3,110,400 | 25.19 | 25.90 | 24.73 | 25.10 | 00:00:00 | 2008-04-23 | 3,987,100 | 24.90 | 25.20 | 24.50 | 24.55 | 00:00:00 | 2008-04-24 | 2,366,800 | 24.57 | 25.44 | 24.21 | 25.32 | 00:00:00 | 2008-04-25 | 5,777,800 | 25.50 | 26.70 | 25.50 | 26.60 | 00:00:00 | 2008-04-28 | 4,438,600 | 26.82 | 27.40 | 26.72 | 26.75 | 00:00:00 | 2008-04-29 | 2,973,300 | 26.50 | 26.80 | 26.00 | 26.36 | 00:00:00 | 2008-04-30 | 8,391,300 | 26.52 | 29.06 | 26.46 | 28.90 | 00:00:00 | 2008-05-02 | 11,560,300 | 30.50 | 31.00 | 29.53 | 30.43 | 00:00:00 | 2008-05-05 | 5,987,000 | 30.46 | 30.47 | 29.10 | 30.00 | 00:00:00 | 2008-05-06 | 4,407,800 | 29.80 | 29.80 | 28.71 | 28.90 | 00:00:00 | 2008-05-07 | 5,524,100 | 28.93 | 29.39 | 27.46 | 27.99 | 00:00:00 | 2008-05-08 | 2,735,700 | 28.30 | 28.79 | 28.25 | 28.75 | 00:00:00 | 2008-05-09 | 2,750,800 | 28.30 | 28.76 | 27.90 | 28.55 | 00:00:00 | 2008-05-12 | 2,351,300 | 28.65 | 28.99 | 28.09 | 28.99 | 00:00:00 | 2008-05-13 | 2,899,100 | 29.15 | 29.25 | 28.40 | 28.40 | 00:00:00 | 2008-05-14 | 7,697,300 | 29.00 | 29.19 | 28.75 | 28.93 | 00:00:00 | 2008-05-15 | 6,250,100 | 28.85 | 29.99 | 28.55 | 29.50 | 00:00:00 | 2008-05-16 | 3,270,900 | 29.90 | 30.20 | 29.65 | 29.90 | 00:00:00 | 2008-05-19 | 3,530,100 | 30.00 | 30.49 | 29.85 | 30.15 | 00:00:00 | 2008-05-20 | 2,271,400 | 29.40 | 30.19 | 29.20 | 30.10 | 00:00:00 | 2008-05-21 | 2,627,700 | 29.85 | 29.90 | 28.64 | 29.15 | 00:00:00 | 2008-05-23 | 2,417,500 | 28.99 | 29.50 | 28.01 | 28.33 | 00:00:00 | 2008-05-26 | 1,074,500 | 28.37 | 28.70 | 28.31 | 28.35 | 00:00:00 | 2008-05-27 | 2,801,400 | 28.34 | 29.10 | 28.25 | 29.10 | 00:00:00 | 2008-05-28 | 6,507,100 | 29.29 | 30.88 | 29.28 | 30.85 | 00:00:00 | 2008-05-29 | 4,597,300 | 30.50 | 31.85 | 29.90 | 31.01 | 00:00:00 | 2008-05-30 | 9,514,000 | 31.30 | 32.78 | 31.00 | 32.54 | 00:00:00 | 2008-06-02 | 4,677,900 | 31.85 | 32.36 | 30.90 | 31.67 | 00:00:00 | 2008-06-03 | 3,449,600 | 31.50 | 31.80 | 30.24 | 30.50 | 00:00:00 | 2008-06-04 | 2,825,000 | 30.00 | 30.98 | 29.85 | 30.21 | 00:00:00 | 2008-06-05 | 2,556,400 | 30.60 | 31.80 | 30.42 | 31.80 | 00:00:00 | 2008-06-06 | 2,453,700 | 31.75 | 31.76 | 30.42 | 30.93 | 00:00:00 | 2008-06-10 | 2,451,700 | 29.76 | 30.30 | 29.70 | 30.30 | 00:00:00 | 2008-06-11 | 3,899,900 | 30.05 | 30.21 | 29.60 | 29.70 | 00:00:00 | 2008-06-12 | 3,024,300 | 29.70 | 30.46 | 29.48 | 29.61 | 00:00:00 | 2008-06-13 | 2,364,100 | 29.70 | 30.00 | 28.80 | 28.80 | 00:00:00 | 2008-06-16 | 2,017,100 | 29.00 | 29.67 | 28.62 | 29.40 | 00:00:00 | 2008-06-17 | 4,095,900 | 29.91 | 30.18 | 29.34 | 29.75 | 00:00:00 | 2008-06-18 | 3,680,800 | 29.46 | 29.50 | 28.50 | 28.50 | 00:00:00 | 2008-06-19 | 2,173,600 | 28.64 | 28.82 | 28.30 | 28.50 | 00:00:00 | 2008-06-20 | 1,917,500 | 28.30 | 28.66 | 27.41 | 27.41 | 00:00:00 | 2008-06-23 | 1,827,800 | 27.72 | 28.10 | 26.80 | 27.04 | 00:00:00 | 2008-06-24 | 1,692,900 | 27.00 | 27.49 | 26.53 | 26.97 | 00:00:00 | 2008-06-25 | 6,127,000 | 27.13 | 29.31 | 26.85 | 28.35 | 00:00:00 | 2008-06-26 | 2,220,400 | 27.85 | 28.40 | 27.05 | 27.26 | 00:00:00 | 2008-06-27 | 5,253,800 | 27.58 | 27.97 | 26.39 | 26.74 | 00:00:00 | 2008-06-30 | 4,433,600 | 26.88 | 27.24 | 25.91 | 26.15 | 00:00:00 | 2008-07-01 | 9,140,900 | 25.89 | 25.89 | 24.50 | 24.65 | 00:00:00 | 2008-07-02 | 4,780,200 | 24.95 | 25.17 | 24.00 | 24.00 | 00:00:00 | 2008-07-03 | 3,606,400 | 24.01 | 24.76 | 23.62 | 23.62 | 00:00:00 | 2008-07-04 | 2,033,800 | 23.70 | 24.30 | 23.40 | 23.80 | 00:00:00 | 2008-07-07 | 2,467,100 | 24.30 | 24.40 | 23.07 | 23.07 | 00:00:00 | 2008-07-08 | 4,496,400 | 23.15 | 24.29 | 22.93 | 24.25 | 00:00:00 | 2008-07-10 | 3,826,900 | 23.48 | 24.77 | 23.30 | 24.20 | 00:00:00 | 2008-07-11 | 2,630,500 | 24.00 | 24.46 | 23.66 | 23.80 | 00:00:00 | 2008-07-14 | 3,794,100 | 24.45 | 24.85 | 23.85 | 24.15 | 00:00:00 | 2008-07-15 | 4,493,500 | 24.32 | 24.61 | 23.15 | 24.40 | 00:00:00 | 2008-07-16 | 4,712,100 | 24.21 | 25.87 | 24.21 | 25.36 | 00:00:00 | 2008-07-17 | 3,866,700 | 25.70 | 26.20 | 24.61 | 24.61 | 00:00:00 | 2008-07-18 | 3,414,200 | 24.89 | 25.74 | 24.60 | 24.95 | 00:00:00 | 2008-07-21 | 2,379,300 | 25.41 | 25.66 | 25.02 | 25.02 | 00:00:00 | 2008-07-22 | 4,321,400 | 24.70 | 24.79 | 23.92 | 24.00 | 00:00:00 | 2008-07-23 | 4,707,700 | 24.21 | 24.85 | 24.06 | 24.80 | 00:00:00 | 2008-07-24 | 4,140,600 | 24.88 | 25.00 | 24.50 | 24.73 | 00:00:00 | 2008-07-25 | 2,655,400 | 24.50 | 24.89 | 24.12 | 24.25 | 00:00:00 | 2008-07-28 | 3,451,200 | 24.53 | 24.53 | 23.07 | 23.07 | 00:00:00 | 2008-07-29 | 2,324,900 | 23.40 | 24.40 | 23.27 | 24.40 | 00:00:00 | 2008-07-30 | 3,445,900 | 24.55 | 25.30 | 24.53 | 25.28 | 00:00:00 | 2008-07-31 | 2,869,200 | 25.19 | 25.95 | 24.72 | 25.10 | 00:00:00 | 2008-08-01 | 4,585,300 | 24.85 | 24.85 | 23.80 | 23.81 | 00:00:00 | 2008-08-04 | 3,462,200 | 23.91 | 23.95 | 22.47 | 22.58 | 00:00:00 | 2008-08-05 | 2,986,900 | 23.41 | 23.74 | 22.68 | 23.00 | 00:00:00 | 2008-08-06 | 2,494,200 | 23.53 | 24.30 | 23.12 | 24.15 | 00:00:00 | 2008-08-07 | 2,339,700 | 24.00 | 24.17 | 23.41 | 23.80 | 00:00:00 | 2008-08-08 | 2,263,300 | 23.41 | 23.85 | 23.13 | 23.40 | 00:00:00 | 2008-08-11 | 2,914,300 | 23.51 | 23.71 | 22.53 | 22.57 | 00:00:00 | 2008-08-12 | 4,252,300 | 22.85 | 22.92 | 21.75 | 21.80 | 00:00:00 | 2008-08-13 | 6,416,500 | 21.80 | 21.98 | 21.16 | 21.20 | 00:00:00 | 2008-08-14 | 2,057,600 | 21.52 | 21.80 | 21.40 | 21.80 | 00:00:00 | 2008-08-15 | 3,777,200 | 22.20 | 22.59 | 22.00 | 22.29 | 00:00:00 | 2008-08-18 | 2,578,300 | 22.31 | 22.86 | 21.85 | 22.31 | 00:00:00 | 2008-08-19 | 2,808,300 | 21.80 | 22.28 | 21.52 | 22.20 | 00:00:00 | 2008-08-20 | 2,361,500 | 22.49 | 22.84 | 22.31 | 22.65 | 00:00:00 | 2008-08-21 | 2,476,700 | 22.76 | 23.30 | 22.38 | 23.30 | 00:00:00 | 2008-08-22 | 2,903,900 | 23.30 | 23.84 | 23.19 | 23.51 | 00:00:00 | 2008-08-25 | 1,551,700 | 23.39 | 23.39 | 22.65 | 22.78 | 00:00:00 | 2008-08-26 | 2,481,900 | 22.60 | 22.80 | 22.12 | 22.20 | 00:00:00 | 2008-08-27 | 2,688,300 | 22.41 | 23.40 | 22.19 | 23.40 | 00:00:00 | 2008-08-28 | 8,496,000 | 23.70 | 24.21 | 23.61 | 24.20 | 00:00:00 | 2008-08-29 | 1,658,600 | 24.29 | 24.32 | 23.45 | 23.79 | 00:00:00 | 2008-09-01 | 1,242,600 | 23.79 | 23.79 | 23.10 | 23.13 | 00:00:00 | 2008-09-02 | 2,645,500 | 23.50 | 23.73 | 22.98 | 23.34 | 00:00:00 | 2008-09-03 | 4,264,400 | 23.43 | 23.68 | 22.75 | 23.10 | 00:00:00 | 2008-09-04 | 3,097,100 | 23.00 | 23.37 | 22.09 | 22.40 | 00:00:00 | 2008-09-05 | 3,463,200 | 21.93 | 22.71 | 21.81 | 22.50 | 00:00:00 | 2008-09-08 | 3,458,900 | 23.72 | 23.72 | 21.90 | 21.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|