|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-08 | 3,458,900 | 23.72 | 23.72 | 21.90 | 21.95 | 00:00:00 | | 2008-09-09 | 3,371,100 | 21.64 | 22.54 | 21.34 | 21.49 | 00:00:00 | | 2008-09-10 | 2,566,600 | 21.72 | 22.35 | 21.57 | 22.24 | 00:00:00 | | 2008-09-11 | 2,424,800 | 21.60 | 22.60 | 21.06 | 22.60 | 00:00:00 | | 2008-09-12 | 1,776,800 | 22.79 | 23.15 | 22.22 | 22.45 | 00:00:00 | | 2008-09-15 | 2,853,800 | 20.95 | 21.70 | 20.40 | 20.46 | 00:00:00 | | 2008-09-16 | 3,807,600 | 19.92 | 21.83 | 19.23 | 21.83 | 00:00:00 | | 2008-09-17 | 3,568,500 | 21.40 | 21.40 | 19.89 | 19.90 | 00:00:00 | | 2008-09-18 | 4,571,600 | 20.40 | 21.70 | 19.71 | 21.00 | 00:00:00 | | 2008-09-19 | 4,201,800 | 22.71 | 23.02 | 21.90 | 22.98 | 00:00:00 | | 2008-09-22 | 2,187,400 | 23.05 | 23.45 | 22.00 | 22.00 | 00:00:00 | | 2008-09-23 | 3,535,700 | 21.81 | 22.75 | 21.81 | 22.29 | 00:00:00 | | 2008-09-24 | 2,356,500 | 22.50 | 22.82 | 21.70 | 22.20 | 00:00:00 | | 2008-09-25 | 2,403,000 | 22.45 | 23.00 | 22.20 | 22.80 | 00:00:00 | | 2008-09-26 | 2,509,800 | 21.99 | 22.89 | 21.86 | 22.75 | 00:00:00 | | 2008-09-29 | 3,633,600 | 21.25 | 22.30 | 19.80 | 20.47 | 00:00:00 | | 2008-09-30 | 3,116,200 | 20.75 | 22.75 | 20.75 | 22.75 | 00:00:00 | | 2008-10-01 | 3,959,400 | 22.70 | 22.77 | 21.70 | 22.50 | 00:00:00 | | 2008-10-02 | 5,797,600 | 22.25 | 22.25 | 20.06 | 20.30 | 00:00:00 | | 2008-10-03 | 3,639,300 | 20.88 | 21.30 | 19.00 | 19.00 | 00:00:00 | | 2008-10-06 | 4,698,900 | 17.10 | 17.63 | 15.72 | 17.63 | 00:00:00 | | 2008-10-07 | 3,869,000 | 17.33 | 18.00 | 16.32 | 16.60 | 00:00:00 | | 2008-10-08 | 6,742,900 | 15.10 | 17.01 | 15.00 | 15.90 | 00:00:00 | | 2008-10-09 | 4,248,400 | 16.51 | 16.68 | 14.65 | 14.65 | 00:00:00 | | 2008-10-10 | 4,705,700 | 14.05 | 15.28 | 12.70 | 14.00 | 00:00:00 | | 2008-10-13 | 4,868,700 | 15.50 | 17.34 | 15.02 | 16.90 | 00:00:00 | | 2008-10-14 | 6,740,500 | 18.20 | 19.00 | 17.22 | 17.99 | 00:00:00 | | 2008-10-15 | 4,043,300 | 16.92 | 17.42 | 15.12 | 16.11 | 00:00:00 | | 2008-10-16 | 4,602,400 | 16.20 | 16.49 | 14.51 | 15.35 | 00:00:00 | | 2008-10-17 | 2,026,300 | 15.40 | 16.29 | 14.95 | 15.09 | 00:00:00 | | 2008-10-20 | 2,482,300 | 15.69 | 16.60 | 15.52 | 16.60 | 00:00:00 | | 2008-10-21 | 2,037,000 | 16.00 | 16.91 | 15.88 | 16.40 | 00:00:00 | | 2008-10-22 | 4,147,500 | 15.10 | 15.40 | 13.88 | 13.88 | 00:00:00 | | 2008-10-23 | 4,895,200 | 13.51 | 14.70 | 12.70 | 13.09 | 00:00:00 | | 2008-10-24 | 4,047,300 | 12.30 | 12.90 | 11.50 | 12.75 | 00:00:00 | | 2008-10-27 | 4,215,400 | 12.50 | 12.57 | 11.70 | 11.70 | 00:00:00 | | 2008-10-28 | 5,363,400 | 12.50 | 13.42 | 11.84 | 13.25 | 00:00:00 | | 2008-10-29 | 7,259,700 | 13.40 | 14.25 | 13.20 | 14.00 | 00:00:00 | | 2008-10-30 | 6,046,100 | 14.36 | 15.18 | 14.36 | 14.66 | 00:00:00 | | 2008-10-31 | 5,007,200 | 14.10 | 14.88 | 13.90 | 14.77 | 00:00:00 | | 2008-11-03 | 5,643,700 | 15.10 | 15.19 | 14.25 | 14.32 | 00:00:00 | | 2008-11-04 | 14,906,700 | 15.10 | 16.56 | 14.70 | 16.56 | 00:00:00 | | 2008-11-05 | 5,535,400 | 16.70 | 16.75 | 15.43 | 16.05 | 00:00:00 | | 2008-11-06 | 4,593,000 | 15.30 | 15.38 | 14.50 | 15.00 | 00:00:00 | | 2008-11-07 | 3,328,700 | 15.44 | 15.79 | 15.02 | 15.30 | 00:00:00 | | 2008-11-10 | 5,947,700 | 16.00 | 16.00 | 14.37 | 14.41 | 00:00:00 | | 2008-11-11 | 4,365,200 | 14.10 | 14.40 | 13.67 | 14.24 | 00:00:00 | | 2008-11-12 | 7,550,700 | 14.22 | 14.35 | 13.11 | 13.19 | 00:00:00 | | 2008-11-13 | 5,199,100 | 13.61 | 14.25 | 13.20 | 14.10 | 00:00:00 | | 2008-11-14 | 4,391,700 | 14.10 | 14.10 | 13.61 | 13.94 | 00:00:00 | | 2008-11-17 | 3,313,300 | 13.53 | 14.44 | 13.36 | 14.10 | 00:00:00 | | 2008-11-18 | 4,171,400 | 13.70 | 14.23 | 13.40 | 13.40 | 00:00:00 | | 2008-11-19 | 4,674,500 | 13.41 | 13.92 | 13.31 | 13.32 | 00:00:00 | | 2008-11-21 | 10,844,900 | 12.70 | 12.80 | 11.02 | 11.41 | 00:00:00 | | 2008-11-24 | 4,208,900 | 12.15 | 12.50 | 11.91 | 12.50 | 00:00:00 | | 2008-11-25 | 3,980,400 | 12.25 | 13.28 | 12.01 | 12.88 | 00:00:00 | | 2008-11-26 | 7,478,200 | 12.60 | 14.35 | 12.56 | 14.09 | 00:00:00 | | 2008-11-27 | 1,866,400 | 14.05 | 14.35 | 13.90 | 14.15 | 00:00:00 | | 2008-11-28 | 2,202,000 | 14.09 | 14.55 | 13.90 | 14.30 | 00:00:00 | | 2008-12-01 | 2,487,500 | 13.83 | 14.30 | 13.63 | 14.30 | 00:00:00 | | 2008-12-02 | 5,174,300 | 14.40 | 14.85 | 14.21 | 14.25 | 00:00:00 | | 2008-12-03 | 3,913,800 | 14.25 | 14.52 | 13.82 | 14.30 | 00:00:00 | | 2008-12-04 | 3,066,700 | 14.55 | 15.05 | 14.15 | 14.60 | 00:00:00 | | 2008-12-05 | 5,790,100 | 14.30 | 15.78 | 14.16 | 15.75 | 00:00:00 | | 2008-12-08 | 5,984,100 | 16.08 | 17.55 | 16.07 | 17.17 | 00:00:00 | | 2008-12-09 | 5,587,300 | 17.15 | 17.26 | 16.32 | 16.95 | 00:00:00 | | 2008-12-10 | 4,556,600 | 17.00 | 17.59 | 16.30 | 16.30 | 00:00:00 | | 2008-12-11 | 3,520,900 | 16.40 | 16.90 | 15.60 | 15.60 | 00:00:00 | | 2008-12-12 | 4,649,100 | 15.01 | 15.65 | 14.89 | 15.65 | 00:00:00 | | 2008-12-15 | 3,402,400 | 15.80 | 16.10 | 14.90 | 14.90 | 00:00:00 | | 2008-12-16 | 5,326,400 | 15.50 | 15.79 | 15.12 | 15.65 | 00:00:00 | | 2008-12-17 | 5,985,500 | 15.60 | 15.94 | 15.02 | 15.25 | 00:00:00 | | 2008-12-18 | 3,851,100 | 15.45 | 15.68 | 15.00 | 15.35 | 00:00:00 | | 2008-12-19 | 2,507,200 | 15.07 | 15.55 | 15.05 | 15.20 | 00:00:00 | | 2008-12-22 | 3,487,800 | 15.28 | 15.35 | 14.92 | 15.05 | 00:00:00 | | 2008-12-23 | 2,094,900 | 15.01 | 15.22 | 14.00 | 14.00 | 00:00:00 | | 2008-12-26 | 1,087,100 | 14.03 | 14.28 | 13.81 | 14.00 | 00:00:00 | | 2008-12-29 | 1,757,900 | 14.20 | 14.30 | 13.96 | 14.00 | 00:00:00 | | 2008-12-30 | 2,836,300 | 14.16 | 14.68 | 14.07 | 14.68 | 00:00:00 | | 2009-01-02 | 2,801,600 | 14.68 | 15.25 | 14.60 | 15.00 | 00:00:00 | | 2009-01-05 | 5,261,500 | 15.00 | 15.60 | 14.67 | 15.28 | 00:00:00 | | 2009-01-06 | 4,042,500 | 15.48 | 16.23 | 15.18 | 16.12 | 00:00:00 | | 2009-01-07 | 1,807,700 | 15.89 | 15.95 | 15.45 | 15.76 | 00:00:00 | | 2009-01-08 | 6,381,600 | 15.53 | 15.69 | 15.07 | 15.40 | 00:00:00 | | 2009-01-09 | 9,610,900 | 16.01 | 16.48 | 15.49 | 15.88 | 00:00:00 | | 2009-01-12 | 4,331,100 | 15.65 | 16.10 | 15.56 | 15.75 | 00:00:00 | | 2009-01-13 | 5,201,700 | 15.50 | 15.75 | 15.13 | 15.13 | 00:00:00 | | 2009-01-14 | 5,314,300 | 15.19 | 15.22 | 14.05 | 14.11 | 00:00:00 | | 2009-01-15 | 4,111,000 | 14.19 | 15.02 | 13.85 | 15.00 | 00:00:00 | | 2009-01-16 | 4,357,500 | 15.27 | 15.47 | 14.40 | 14.40 | 00:00:00 | | 2009-01-19 | 2,754,200 | 14.69 | 14.72 | 14.36 | 14.44 | 00:00:00 | | 2009-01-20 | 4,574,300 | 14.40 | 14.69 | 13.43 | 13.45 | 00:00:00 | | 2009-01-21 | 4,870,200 | 13.74 | 13.96 | 13.30 | 13.75 | 00:00:00 | | 2009-01-22 | 4,460,500 | 14.00 | 14.00 | 13.17 | 13.55 | 00:00:00 | | 2009-01-23 | 4,981,700 | 13.29 | 13.72 | 12.98 | 13.30 | 00:00:00 | | 2009-01-26 | 6,107,100 | 13.50 | 14.17 | 13.45 | 14.11 | 00:00:00 | | 2009-01-27 | 4,154,500 | 14.00 | 14.50 | 13.91 | 14.35 | 00:00:00 | | 2009-01-28 | 5,392,900 | 14.80 | 14.92 | 14.61 | 14.71 | 00:00:00 | | 2009-01-29 | 2,523,500 | 14.39 | 14.54 | 14.10 | 14.15 | 00:00:00 | | 2009-01-30 | 2,499,100 | 14.12 | 14.35 | 14.05 | 14.20 | 00:00:00 | | 2009-02-02 | 2,669,800 | 13.90 | 14.10 | 13.74 | 13.76 | 00:00:00 | | 2009-02-03 | 2,779,600 | 13.90 | 14.37 | 13.81 | 14.18 | 00:00:00 | | 2009-02-04 | 4,653,200 | 14.25 | 14.55 | 13.90 | 13.96 | 00:00:00 | | 2009-02-05 | 3,253,400 | 13.96 | 14.47 | 13.91 | 14.40 | 00:00:00 | | 2009-02-06 | 5,566,500 | 14.51 | 14.66 | 14.28 | 14.58 | 00:00:00 | | 2009-02-09 | 3,673,800 | 14.36 | 14.67 | 14.25 | 14.30 | 00:00:00 | | 2009-02-10 | 4,462,200 | 14.42 | 14.68 | 14.00 | 14.14 | 00:00:00 | | 2009-02-11 | 2,440,600 | 14.28 | 14.48 | 14.08 | 14.33 | 00:00:00 | | 2009-02-12 | 3,801,200 | 14.05 | 14.30 | 13.85 | 13.95 | 00:00:00 | | 2009-02-13 | 3,434,600 | 14.35 | 14.40 | 14.18 | 14.23 | 00:00:00 | | 2009-02-16 | 2,349,900 | 14.10 | 14.26 | 14.04 | 14.14 | 00:00:00 | | 2009-02-17 | 3,933,200 | 13.85 | 13.97 | 13.65 | 13.65 | 00:00:00 | | 2009-02-18 | 3,716,500 | 13.66 | 13.83 | 13.46 | 13.51 | 00:00:00 | | 2009-02-19 | 4,933,500 | 14.21 | 14.22 | 13.76 | 13.80 | 00:00:00 | | 2009-02-20 | 3,240,800 | 13.26 | 13.70 | 13.12 | 13.64 | 00:00:00 | | 2009-02-25 | 2,901,700 | 13.57 | 14.04 | 13.32 | 13.90 | 00:00:00 | | 2009-02-26 | 3,666,400 | 14.11 | 14.35 | 13.92 | 14.01 | 00:00:00 | | 2009-02-27 | 2,133,900 | 13.71 | 13.94 | 13.62 | 13.85 | 00:00:00 | | 2009-03-02 | 3,566,400 | 13.52 | 13.76 | 13.01 | 13.10 | 00:00:00 | | 2009-03-03 | 2,946,900 | 13.26 | 13.55 | 13.00 | 13.28 | 00:00:00 | | 2009-03-04 | 2,486,900 | 13.70 | 13.94 | 13.52 | 13.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
