Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.35 (-1.02%%) BRASIL -ON - [Ticker: BBAS3.SA]Chart BRASIL      -ON    News BRASIL      -ON    Download Historical Prices for Metastock BRASIL      -ON   and Others  Technical Analysis BRASIL      -ON    
Last Trade34.09Last Trade Time2017-11-01 - 21:35:00
Variation-0.35 (-1.02%)Open35.00
High35.04Low34.01
Volume6,128,000Average Volume (3m)0
YieldBid / Ask34.09 x 0 - 34.10 x 0
Former Close34.4452 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-03-17026.5026.5026.5026.5000:00:00
2008-03-183,084,40025.8226.0025.4125.7500:00:00
2008-03-193,957,00025.8926.1525.0525.2500:00:00
2008-03-202,654,80025.0025.2824.5024.9000:00:00
2008-03-21024.9024.9024.9024.9000:00:00
2008-03-241,821,80025.2726.1825.1925.5000:00:00
2008-03-252,275,00026.0926.3925.7726.0000:00:00
2008-03-266,762,40026.0026.0024.5125.5000:00:00
2008-03-273,321,90025.5625.7724.6024.6500:00:00
2008-03-288,485,20024.9024.9323.4223.4200:00:00
2008-03-315,940,30023.4323.5522.8123.1100:00:00
2008-04-018,356,50023.9524.9823.6924.6600:00:00
2008-04-025,182,50025.1025.4724.5125.2500:00:00
2008-04-033,627,50024.9325.4224.6124.9000:00:00
2008-04-043,253,90025.1625.2424.5424.6600:00:00
2008-04-072,644,50025.0025.3924.8724.9500:00:00
2008-04-082,363,60024.8925.1624.6225.1000:00:00
2008-04-092,932,40024.9224.9924.3524.3500:00:00
2008-04-106,590,80024.4324.4323.4223.5600:00:00
2008-04-112,452,10023.6023.8323.4023.4000:00:00
2008-04-144,827,90023.4123.4122.5522.6200:00:00
2008-04-154,465,60022.8123.1222.5022.7700:00:00
2008-04-166,169,60023.1324.3523.1224.3500:00:00
2008-04-175,141,20024.0025.3523.7925.3500:00:00
2008-04-187,150,00025.6626.3525.1625.4000:00:00
2008-04-223,110,40025.1925.9024.7325.1000:00:00
2008-04-233,987,10024.9025.2024.5024.5500:00:00
2008-04-242,366,80024.5725.4424.2125.3200:00:00
2008-04-255,777,80025.5026.7025.5026.6000:00:00
2008-04-284,438,60026.8227.4026.7226.7500:00:00
2008-04-292,973,30026.5026.8026.0026.3600:00:00
2008-04-308,391,30026.5229.0626.4628.9000:00:00
2008-05-0211,560,30030.5031.0029.5330.4300:00:00
2008-05-055,987,00030.4630.4729.1030.0000:00:00
2008-05-064,407,80029.8029.8028.7128.9000:00:00
2008-05-075,524,10028.9329.3927.4627.9900:00:00
2008-05-082,735,70028.3028.7928.2528.7500:00:00
2008-05-092,750,80028.3028.7627.9028.5500:00:00
2008-05-122,351,30028.6528.9928.0928.9900:00:00
2008-05-132,899,10029.1529.2528.4028.4000:00:00
2008-05-147,697,30029.0029.1928.7528.9300:00:00
2008-05-156,250,10028.8529.9928.5529.5000:00:00
2008-05-163,270,90029.9030.2029.6529.9000:00:00
2008-05-193,530,10030.0030.4929.8530.1500:00:00
2008-05-202,271,40029.4030.1929.2030.1000:00:00
2008-05-212,627,70029.8529.9028.6429.1500:00:00
2008-05-232,417,50028.9929.5028.0128.3300:00:00
2008-05-261,074,50028.3728.7028.3128.3500:00:00
2008-05-272,801,40028.3429.1028.2529.1000:00:00
2008-05-286,507,10029.2930.8829.2830.8500:00:00
2008-05-294,597,30030.5031.8529.9031.0100:00:00
2008-05-309,514,00031.3032.7831.0032.5400:00:00
2008-06-024,677,90031.8532.3630.9031.6700:00:00
2008-06-033,449,60031.5031.8030.2430.5000:00:00
2008-06-042,825,00030.0030.9829.8530.2100:00:00
2008-06-052,556,40030.6031.8030.4231.8000:00:00
2008-06-062,453,70031.7531.7630.4230.9300:00:00
2008-06-102,451,70029.7630.3029.7030.3000:00:00
2008-06-113,899,90030.0530.2129.6029.7000:00:00
2008-06-123,024,30029.7030.4629.4829.6100:00:00
2008-06-132,364,10029.7030.0028.8028.8000:00:00
2008-06-162,017,10029.0029.6728.6229.4000:00:00
2008-06-174,095,90029.9130.1829.3429.7500:00:00
2008-06-183,680,80029.4629.5028.5028.5000:00:00
2008-06-192,173,60028.6428.8228.3028.5000:00:00
2008-06-201,917,50028.3028.6627.4127.4100:00:00
2008-06-231,827,80027.7228.1026.8027.0400:00:00
2008-06-241,692,90027.0027.4926.5326.9700:00:00
2008-06-256,127,00027.1329.3126.8528.3500:00:00
2008-06-262,220,40027.8528.4027.0527.2600:00:00
2008-06-275,253,80027.5827.9726.3926.7400:00:00
2008-06-304,433,60026.8827.2425.9126.1500:00:00
2008-07-019,140,90025.8925.8924.5024.6500:00:00
2008-07-024,780,20024.9525.1724.0024.0000:00:00
2008-07-033,606,40024.0124.7623.6223.6200:00:00
2008-07-042,033,80023.7024.3023.4023.8000:00:00
2008-07-072,467,10024.3024.4023.0723.0700:00:00
2008-07-084,496,40023.1524.2922.9324.2500:00:00
2008-07-103,826,90023.4824.7723.3024.2000:00:00
2008-07-112,630,50024.0024.4623.6623.8000:00:00
2008-07-143,794,10024.4524.8523.8524.1500:00:00
2008-07-154,493,50024.3224.6123.1524.4000:00:00
2008-07-164,712,10024.2125.8724.2125.3600:00:00
2008-07-173,866,70025.7026.2024.6124.6100:00:00
2008-07-183,414,20024.8925.7424.6024.9500:00:00
2008-07-212,379,30025.4125.6625.0225.0200:00:00
2008-07-224,321,40024.7024.7923.9224.0000:00:00
2008-07-234,707,70024.2124.8524.0624.8000:00:00
2008-07-244,140,60024.8825.0024.5024.7300:00:00
2008-07-252,655,40024.5024.8924.1224.2500:00:00
2008-07-283,451,20024.5324.5323.0723.0700:00:00
2008-07-292,324,90023.4024.4023.2724.4000:00:00
2008-07-303,445,90024.5525.3024.5325.2800:00:00
2008-07-312,869,20025.1925.9524.7225.1000:00:00
2008-08-014,585,30024.8524.8523.8023.8100:00:00
2008-08-043,462,20023.9123.9522.4722.5800:00:00
2008-08-052,986,90023.4123.7422.6823.0000:00:00
2008-08-062,494,20023.5324.3023.1224.1500:00:00
2008-08-072,339,70024.0024.1723.4123.8000:00:00
2008-08-082,263,30023.4123.8523.1323.4000:00:00
2008-08-112,914,30023.5123.7122.5322.5700:00:00
2008-08-124,252,30022.8522.9221.7521.8000:00:00
2008-08-136,416,50021.8021.9821.1621.2000:00:00
2008-08-142,057,60021.5221.8021.4021.8000:00:00
2008-08-153,777,20022.2022.5922.0022.2900:00:00
2008-08-182,578,30022.3122.8621.8522.3100:00:00
2008-08-192,808,30021.8022.2821.5222.2000:00:00
2008-08-202,361,50022.4922.8422.3122.6500:00:00
2008-08-212,476,70022.7623.3022.3823.3000:00:00
2008-08-222,903,90023.3023.8423.1923.5100:00:00
2008-08-251,551,70023.3923.3922.6522.7800:00:00
2008-08-262,481,90022.6022.8022.1222.2000:00:00
2008-08-272,688,30022.4123.4022.1923.4000:00:00
2008-08-288,496,00023.7024.2123.6124.2000:00:00
2008-08-291,658,60024.2924.3223.4523.7900:00:00
2008-09-011,242,60023.7923.7923.1023.1300:00:00
2008-09-022,645,50023.5023.7322.9823.3400:00:00
2008-09-034,264,40023.4323.6822.7523.1000:00:00
2008-09-043,097,10023.0023.3722.0922.4000:00:00
2008-09-053,463,20021.9322.7121.8122.5000:00:00
2008-09-083,458,90023.7223.7221.9021.9500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources