|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-26 | 2,231,800 | 25.92 | 26.30 | 25.83 | 26.30 | 00:00:00 | | 2009-08-27 | 2,794,900 | 26.31 | 26.79 | 25.69 | 26.50 | 00:00:00 | | 2009-08-28 | 3,006,700 | 26.75 | 26.90 | 26.45 | 26.62 | 00:00:00 | | 2009-08-31 | 3,599,100 | 26.35 | 26.48 | 26.16 | 26.16 | 00:00:00 | | 2009-09-01 | 2,790,500 | 26.18 | 26.75 | 25.75 | 25.75 | 00:00:00 | | 2009-09-02 | 2,750,800 | 25.81 | 26.23 | 25.51 | 25.51 | 00:00:00 | | 2009-09-03 | 2,590,200 | 25.67 | 25.79 | 25.40 | 25.78 | 00:00:00 | | 2009-09-04 | 2,842,100 | 25.94 | 26.75 | 25.79 | 26.55 | 00:00:00 | | 2009-09-08 | 1,712,100 | 26.70 | 26.99 | 26.70 | 26.99 | 00:00:00 | | 2009-09-09 | 2,579,000 | 26.98 | 27.49 | 26.98 | 27.44 | 00:00:00 | | 2009-09-10 | 2,992,500 | 27.25 | 27.81 | 27.13 | 27.70 | 00:00:00 | | 2009-09-11 | 3,501,900 | 27.84 | 28.15 | 27.57 | 27.57 | 00:00:00 | | 2009-09-14 | 3,263,200 | 27.52 | 28.29 | 27.50 | 28.20 | 00:00:00 | | 2009-09-15 | 3,393,400 | 28.23 | 28.90 | 28.23 | 28.84 | 00:00:00 | | 2009-09-16 | 3,599,600 | 28.90 | 29.55 | 28.90 | 29.25 | 00:00:00 | | 2009-09-17 | 6,227,400 | 29.25 | 30.45 | 29.15 | 29.60 | 00:00:00 | | 2009-09-18 | 3,445,400 | 29.70 | 29.89 | 29.46 | 29.81 | 00:00:00 | | 2009-09-21 | 2,568,000 | 29.36 | 29.69 | 29.20 | 29.50 | 00:00:00 | | 2009-09-22 | 2,757,900 | 29.60 | 30.06 | 29.41 | 29.89 | 00:00:00 | | 2009-09-23 | 3,488,600 | 29.86 | 29.89 | 29.26 | 29.26 | 00:00:00 | | 2009-09-24 | 2,525,300 | 29.36 | 29.75 | 28.82 | 29.10 | 00:00:00 | | 2009-09-25 | 1,795,300 | 29.05 | 29.59 | 29.05 | 29.52 | 00:00:00 | | 2009-09-28 | 1,779,000 | 29.62 | 30.09 | 29.52 | 30.00 | 00:00:00 | | 2009-09-29 | 3,043,600 | 29.93 | 30.60 | 29.93 | 30.57 | 00:00:00 | | 2009-09-30 | 4,739,800 | 30.80 | 32.10 | 30.68 | 31.23 | 00:00:00 | | 2009-10-01 | 3,823,600 | 31.05 | 31.60 | 30.60 | 30.65 | 00:00:00 | | 2009-10-02 | 4,995,500 | 30.42 | 31.08 | 29.96 | 30.32 | 00:00:00 | | 2009-10-05 | 2,962,200 | 30.67 | 30.87 | 30.32 | 30.85 | 00:00:00 | | 2009-10-06 | 4,386,500 | 31.50 | 31.50 | 30.00 | 30.45 | 00:00:00 | | 2009-10-07 | 4,421,600 | 30.44 | 30.54 | 29.70 | 29.70 | 00:00:00 | | 2009-10-08 | 3,170,600 | 30.09 | 30.34 | 30.01 | 30.25 | 00:00:00 | | 2009-10-09 | 2,132,000 | 30.29 | 30.91 | 30.04 | 30.88 | 00:00:00 | | 2009-10-13 | 3,021,900 | 30.88 | 31.40 | 30.60 | 31.40 | 00:00:00 | | 2009-10-14 | 4,411,400 | 31.83 | 32.40 | 31.64 | 32.40 | 00:00:00 | | 2009-10-15 | 2,249,600 | 32.00 | 32.33 | 31.56 | 32.05 | 00:00:00 | | 2009-10-16 | 4,410,300 | 31.54 | 31.56 | 31.05 | 31.24 | 00:00:00 | | 2009-10-19 | 3,649,500 | 31.25 | 31.50 | 30.93 | 31.39 | 00:00:00 | | 2009-10-20 | 4,414,100 | 30.45 | 30.80 | 29.63 | 30.43 | 00:00:00 | | 2009-10-21 | 3,360,200 | 30.05 | 31.10 | 30.05 | 30.45 | 00:00:00 | | 2009-10-22 | 1,808,400 | 30.75 | 31.35 | 30.29 | 31.05 | 00:00:00 | | 2009-10-23 | 2,198,900 | 31.34 | 31.44 | 30.23 | 30.40 | 00:00:00 | | 2009-10-26 | 1,831,600 | 30.52 | 30.65 | 29.89 | 30.07 | 00:00:00 | | 2009-10-27 | 3,447,400 | 30.37 | 30.46 | 29.10 | 29.10 | 00:00:00 | | 2009-10-28 | 5,143,400 | 29.15 | 29.37 | 27.02 | 27.10 | 00:00:00 | | 2009-10-29 | 3,889,300 | 27.80 | 29.35 | 27.46 | 29.15 | 00:00:00 | | 2009-10-30 | 3,732,900 | 29.50 | 29.74 | 27.65 | 28.21 | 00:00:00 | | 2009-11-02 | 0 | 28.21 | 28.21 | 28.21 | 28.21 | 00:00:00 | | 2009-11-03 | 3,764,900 | 28.20 | 29.35 | 27.75 | 29.08 | 00:00:00 | | 2009-11-04 | 3,361,500 | 29.56 | 30.05 | 29.04 | 29.95 | 00:00:00 | | 2009-11-05 | 2,559,500 | 29.90 | 30.15 | 29.50 | 29.95 | 00:00:00 | | 2009-11-06 | 1,091,300 | 29.92 | 30.07 | 29.20 | 29.65 | 00:00:00 | | 2009-11-09 | 3,229,700 | 30.12 | 30.93 | 30.05 | 30.90 | 00:00:00 | | 2009-11-10 | 2,602,800 | 30.84 | 31.24 | 30.55 | 31.24 | 00:00:00 | | 2009-11-11 | 2,341,600 | 31.27 | 31.76 | 30.77 | 31.12 | 00:00:00 | | 2009-11-13 | 3,121,300 | 31.36 | 32.00 | 30.71 | 32.00 | 00:00:00 | | 2009-11-16 | 2,473,400 | 32.00 | 32.06 | 31.70 | 31.90 | 00:00:00 | | 2009-11-17 | 2,701,700 | 31.80 | 31.98 | 31.52 | 31.90 | 00:00:00 | | 2009-11-18 | 2,694,600 | 31.88 | 32.00 | 30.88 | 30.90 | 00:00:00 | | 2009-11-19 | 2,651,500 | 30.65 | 30.88 | 30.41 | 30.65 | 00:00:00 | | 2009-11-23 | 3,180,400 | 31.15 | 31.30 | 30.60 | 30.88 | 00:00:00 | | 2009-11-24 | 3,867,100 | 30.77 | 30.94 | 29.99 | 30.80 | 00:00:00 | | 2009-11-25 | 2,545,600 | 30.71 | 30.95 | 30.67 | 30.83 | 00:00:00 | | 2009-11-26 | 1,843,400 | 30.34 | 30.57 | 29.95 | 30.19 | 00:00:00 | | 2009-11-27 | 1,839,100 | 29.96 | 30.78 | 29.72 | 30.78 | 00:00:00 | | 2009-11-30 | 10,204,500 | 30.55 | 31.03 | 30.15 | 30.90 | 00:00:00 | | 2009-12-01 | 5,217,100 | 31.00 | 31.19 | 30.73 | 30.73 | 00:00:00 | | 2009-12-02 | 3,843,200 | 30.99 | 31.15 | 30.37 | 30.40 | 00:00:00 | | 2009-12-04 | 2,027,400 | 30.48 | 30.95 | 30.25 | 30.31 | 00:00:00 | | 2009-12-07 | 2,461,500 | 30.45 | 31.14 | 30.31 | 31.10 | 00:00:00 | | 2009-12-09 | 3,214,500 | 30.91 | 31.35 | 30.47 | 30.67 | 00:00:00 | | 2009-12-10 | 2,148,300 | 30.94 | 30.95 | 30.66 | 30.69 | 00:00:00 | | 2009-12-11 | 2,501,200 | 30.90 | 31.05 | 30.65 | 30.78 | 00:00:00 | | 2009-12-14 | 3,204,000 | 30.98 | 31.15 | 30.75 | 31.00 | 00:00:00 | | 2009-12-15 | 2,399,800 | 30.93 | 31.15 | 30.76 | 31.00 | 00:00:00 | | 2009-12-16 | 3,194,900 | 31.09 | 31.33 | 30.65 | 30.65 | 00:00:00 | | 2009-12-17 | 4,451,800 | 30.65 | 30.66 | 29.30 | 29.45 | 00:00:00 | | 2009-12-18 | 2,475,400 | 29.62 | 29.95 | 29.32 | 29.60 | 00:00:00 | | 2009-12-21 | 1,579,800 | 29.82 | 29.86 | 29.19 | 29.20 | 00:00:00 | | 2009-12-22 | 2,892,100 | 29.41 | 29.49 | 28.76 | 28.95 | 00:00:00 | | 2009-12-23 | 1,777,500 | 29.12 | 29.31 | 28.68 | 29.01 | 00:00:00 | | 2009-12-28 | 943,300 | 29.30 | 29.31 | 28.90 | 29.01 | 00:00:00 | | 2009-12-29 | 1,130,300 | 29.05 | 29.20 | 28.84 | 28.95 | 00:00:00 | | 2009-12-30 | 2,093,300 | 28.86 | 29.70 | 28.85 | 29.70 | 00:00:00 | | 2010-01-04 | 3,624,700 | 29.80 | 30.00 | 29.70 | 29.90 | 00:00:00 | | 2010-01-05 | 3,064,900 | 30.10 | 30.10 | 29.19 | 29.60 | 00:00:00 | | 2010-01-06 | 2,733,100 | 29.49 | 30.00 | 29.42 | 29.64 | 00:00:00 | | 2010-01-07 | 1,542,200 | 29.44 | 29.71 | 29.41 | 29.65 | 00:00:00 | | 2010-01-08 | 2,038,900 | 29.70 | 29.82 | 29.47 | 29.82 | 00:00:00 | | 2010-01-11 | 2,412,800 | 29.98 | 30.07 | 29.62 | 30.05 | 00:00:00 | | 2010-01-12 | 2,676,000 | 29.85 | 30.45 | 29.72 | 29.80 | 00:00:00 | | 2010-01-13 | 2,474,100 | 30.00 | 30.28 | 29.50 | 30.18 | 00:00:00 | | 2010-01-14 | 1,693,300 | 29.94 | 30.09 | 29.55 | 29.75 | 00:00:00 | | 2010-01-15 | 2,202,900 | 29.65 | 29.95 | 29.09 | 29.25 | 00:00:00 | | 2010-01-18 | 884,000 | 29.50 | 29.54 | 29.26 | 29.26 | 00:00:00 | | 2010-01-19 | 1,638,100 | 29.13 | 29.86 | 29.03 | 29.75 | 00:00:00 | | 2010-01-20 | 3,567,300 | 29.51 | 29.62 | 27.84 | 28.86 | 00:00:00 | | 2010-01-21 | 3,247,100 | 29.00 | 29.03 | 27.86 | 28.39 | 00:00:00 | | 2010-01-22 | 2,505,200 | 27.94 | 28.70 | 27.94 | 28.54 | 00:00:00 | | 2010-01-26 | 3,783,000 | 28.00 | 28.20 | 27.51 | 27.77 | 00:00:00 | | 2010-01-27 | 3,028,500 | 27.71 | 28.00 | 27.20 | 27.55 | 00:00:00 | | 2010-01-28 | 4,886,100 | 27.90 | 27.99 | 27.13 | 27.60 | 00:00:00 | | 2010-01-29 | 3,517,700 | 27.71 | 28.46 | 27.67 | 28.10 | 00:00:00 | | 2010-02-01 | 7,874,800 | 28.36 | 30.02 | 28.35 | 30.00 | 00:00:00 | | 2010-02-02 | 5,282,700 | 30.17 | 30.75 | 29.83 | 30.60 | 00:00:00 | | 2010-02-03 | 2,640,600 | 30.05 | 30.50 | 29.66 | 29.85 | 00:00:00 | | 2010-02-04 | 2,913,800 | 29.60 | 29.64 | 28.60 | 29.30 | 00:00:00 | | 2010-02-05 | 6,348,400 | 28.86 | 29.20 | 27.30 | 27.90 | 00:00:00 | | 2010-02-08 | 3,448,300 | 27.71 | 28.42 | 27.71 | 28.25 | 00:00:00 | | 2010-02-09 | 5,154,300 | 28.60 | 30.60 | 28.56 | 29.66 | 00:00:00 | | 2010-02-10 | 3,323,200 | 30.05 | 30.41 | 29.50 | 30.40 | 00:00:00 | | 2010-02-11 | 3,819,600 | 30.16 | 31.16 | 30.00 | 31.02 | 00:00:00 | | 2010-02-12 | 2,931,500 | 30.69 | 30.77 | 29.95 | 30.50 | 00:00:00 | | 2010-02-17 | 2,430,000 | 30.90 | 31.13 | 30.38 | 30.38 | 00:00:00 | | 2010-02-18 | 2,889,900 | 30.43 | 30.72 | 30.27 | 30.65 | 00:00:00 | | 2010-02-19 | 5,044,100 | 30.39 | 30.98 | 30.15 | 30.71 | 00:00:00 | | 2010-02-22 | 3,426,400 | 30.85 | 30.94 | 30.50 | 30.60 | 00:00:00 | | 2010-02-23 | 4,046,200 | 30.31 | 30.55 | 30.02 | 30.18 | 00:00:00 | | 2010-02-24 | 4,043,200 | 30.11 | 30.45 | 29.95 | 30.45 | 00:00:00 | | 2010-02-25 | 5,055,100 | 29.85 | 30.16 | 29.62 | 30.00 | 00:00:00 | | 2010-02-26 | 3,023,600 | 29.79 | 29.99 | 29.26 | 29.77 | 00:00:00 | | 2010-03-01 | 3,062,300 | 29.89 | 30.07 | 29.60 | 30.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
