|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-03-01 | 3,062,300 | 29.89 | 30.07 | 29.60 | 30.00 | 00:00:00 | | 2010-03-02 | 3,848,400 | 30.04 | 30.19 | 29.63 | 29.63 | 00:00:00 | | 2010-03-03 | 3,624,200 | 29.71 | 29.95 | 29.25 | 29.42 | 00:00:00 | | 2010-03-04 | 2,129,800 | 29.57 | 29.60 | 29.10 | 29.40 | 00:00:00 | | 2010-03-05 | 1,856,600 | 29.70 | 29.90 | 29.53 | 29.80 | 00:00:00 | | 2010-03-08 | 3,143,400 | 29.94 | 29.97 | 29.38 | 29.38 | 00:00:00 | | 2010-03-09 | 3,508,100 | 29.29 | 30.07 | 29.27 | 29.90 | 00:00:00 | | 2010-03-10 | 3,603,900 | 30.00 | 30.27 | 29.95 | 30.20 | 00:00:00 | | 2010-03-11 | 1,834,600 | 30.00 | 30.35 | 29.86 | 30.16 | 00:00:00 | | 2010-03-12 | 2,016,800 | 30.43 | 30.48 | 29.90 | 29.90 | 00:00:00 | | 2010-03-15 | 1,381,100 | 29.85 | 30.16 | 29.76 | 30.01 | 00:00:00 | | 2010-03-16 | 1,547,100 | 30.01 | 30.37 | 29.99 | 30.25 | 00:00:00 | | 2010-03-17 | 2,236,900 | 30.40 | 30.57 | 29.87 | 30.09 | 00:00:00 | | 2010-03-18 | 2,651,100 | 29.98 | 30.10 | 29.60 | 29.84 | 00:00:00 | | 2010-03-19 | 2,674,900 | 29.81 | 29.94 | 29.39 | 29.50 | 00:00:00 | | 2010-03-22 | 2,312,700 | 29.38 | 29.98 | 29.22 | 29.63 | 00:00:00 | | 2010-03-23 | 1,050,600 | 29.70 | 29.75 | 29.38 | 29.50 | 00:00:00 | | 2010-03-24 | 1,960,600 | 29.21 | 29.72 | 29.21 | 29.50 | 00:00:00 | | 2010-03-25 | 2,068,000 | 29.57 | 29.73 | 29.31 | 29.40 | 00:00:00 | | 2010-03-26 | 2,000,600 | 29.38 | 29.77 | 29.35 | 29.55 | 00:00:00 | | 2010-03-29 | 2,274,000 | 29.66 | 29.90 | 29.60 | 29.75 | 00:00:00 | | 2010-03-30 | 1,519,200 | 29.85 | 29.92 | 29.67 | 29.71 | 00:00:00 | | 2010-03-31 | 300 | 67.91 | 68.11 | 67.91 | 68.11 | 00:00:00 | | 2010-04-01 | 10,100 | 68.21 | 68.21 | 68.00 | 68.00 | 00:00:00 | | 2010-04-05 | 100 | 68.53 | 68.53 | 68.53 | 68.53 | 00:00:00 | | 2010-04-06 | 0 | 60.10 | 69.00 | 60.10 | 60.10 | 00:00:00 | | 2010-04-07 | 100 | 68.35 | 68.35 | 68.35 | 68.35 | 00:00:00 | | 2010-04-08 | 1,200 | 68.35 | 70.30 | 68.35 | 70.30 | 00:00:00 | | 2010-04-09 | 3,511,400 | 30.81 | 31.10 | 30.52 | 31.00 | 00:00:00 | | 2010-04-12 | 5,378,900 | 30.90 | 31.30 | 30.88 | 31.10 | 00:00:00 | | 2010-04-13 | 1,927,400 | 31.10 | 31.19 | 30.61 | 30.85 | 00:00:00 | | 2010-04-14 | 7,254,500 | 30.40 | 30.68 | 29.95 | 30.55 | 00:00:00 | | 2010-04-15 | 4,990,900 | 30.26 | 30.98 | 30.26 | 30.90 | 00:00:00 | | 2010-04-16 | 4,214,700 | 30.61 | 30.90 | 30.35 | 30.50 | 00:00:00 | | 2010-04-19 | 2,188,900 | 30.48 | 30.70 | 29.99 | 30.15 | 00:00:00 | | 2010-04-20 | 2,719,700 | 30.26 | 30.40 | 29.81 | 29.94 | 00:00:00 | | 2010-04-22 | 3,030,900 | 29.75 | 29.78 | 29.30 | 29.67 | 00:00:00 | | 2010-04-23 | 2,849,000 | 29.52 | 29.93 | 29.39 | 29.85 | 00:00:00 | | 2010-04-26 | 2,228,200 | 29.99 | 30.14 | 29.64 | 29.82 | 00:00:00 | | 2010-04-27 | 2,927,100 | 29.65 | 29.81 | 28.80 | 28.85 | 00:00:00 | | 2010-04-28 | 3,072,500 | 29.23 | 29.49 | 28.89 | 29.44 | 00:00:00 | | 2010-04-29 | 2,738,600 | 29.42 | 30.14 | 29.34 | 30.00 | 00:00:00 | | 2010-04-30 | 3,137,900 | 29.87 | 30.40 | 29.61 | 29.99 | 00:00:00 | | 2010-05-03 | 2,174,100 | 29.75 | 30.02 | 29.51 | 29.51 | 00:00:00 | | 2010-05-04 | 6,146,900 | 29.35 | 29.41 | 28.01 | 28.06 | 00:00:00 | | 2010-05-05 | 2,900,200 | 28.00 | 28.78 | 27.80 | 28.23 | 00:00:00 | | 2010-05-06 | 4,563,100 | 28.19 | 28.40 | 26.89 | 27.80 | 00:00:00 | | 2010-05-07 | 3,172,200 | 27.91 | 28.00 | 26.38 | 27.62 | 00:00:00 | | 2010-05-10 | 2,421,100 | 28.53 | 28.90 | 28.27 | 28.50 | 00:00:00 | | 2010-05-11 | 2,415,600 | 28.09 | 28.49 | 27.85 | 27.90 | 00:00:00 | | 2010-05-12 | 2,715,400 | 28.10 | 28.22 | 27.65 | 27.86 | 00:00:00 | | 2010-05-13 | 1,741,700 | 28.17 | 28.28 | 27.51 | 27.51 | 00:00:00 | | 2010-05-14 | 2,799,900 | 27.44 | 27.49 | 26.65 | 26.65 | 00:00:00 | | 2010-05-17 | 2,981,900 | 26.66 | 27.20 | 26.40 | 27.20 | 00:00:00 | | 2010-05-18 | 4,268,700 | 27.50 | 27.74 | 26.56 | 26.89 | 00:00:00 | | 2010-05-19 | 3,928,900 | 26.57 | 26.65 | 25.40 | 25.96 | 00:00:00 | | 2010-05-20 | 2,318,100 | 25.50 | 25.66 | 25.02 | 25.30 | 00:00:00 | | 2010-05-21 | 2,943,900 | 25.20 | 26.20 | 25.05 | 26.18 | 00:00:00 | | 2010-05-24 | 1,993,100 | 26.01 | 26.30 | 25.55 | 25.78 | 00:00:00 | | 2010-05-25 | 4,836,200 | 25.00 | 25.52 | 24.72 | 25.52 | 00:00:00 | | 2010-05-26 | 8,307,000 | 25.75 | 26.37 | 25.28 | 25.80 | 00:00:00 | | 2010-05-27 | 4,101,800 | 26.05 | 26.77 | 26.00 | 26.45 | 00:00:00 | | 2010-05-31 | 1,979,100 | 26.00 | 26.12 | 25.83 | 25.98 | 00:00:00 | | 2010-06-01 | 2,979,300 | 25.70 | 26.64 | 25.61 | 25.67 | 00:00:00 | | 2010-06-02 | 2,526,500 | 25.75 | 27.04 | 25.75 | 26.71 | 00:00:00 | | 2010-06-04 | 3,307,400 | 26.49 | 26.90 | 26.18 | 26.83 | 00:00:00 | | 2010-06-07 | 2,782,100 | 26.90 | 27.13 | 26.21 | 26.40 | 00:00:00 | | 2010-06-08 | 2,279,500 | 26.55 | 26.83 | 26.32 | 26.55 | 00:00:00 | | 2010-06-09 | 1,394,400 | 26.70 | 26.82 | 26.16 | 26.25 | 00:00:00 | | 2010-06-10 | 1,643,200 | 26.35 | 26.91 | 26.35 | 26.76 | 00:00:00 | | 2010-06-11 | 2,144,300 | 26.55 | 27.02 | 26.40 | 26.90 | 00:00:00 | | 2010-06-14 | 2,534,700 | 27.10 | 27.64 | 26.91 | 27.50 | 00:00:00 | | 2010-06-15 | 2,443,800 | 27.50 | 27.64 | 27.09 | 27.22 | 00:00:00 | | 2010-06-16 | 2,512,700 | 27.04 | 27.72 | 27.00 | 27.39 | 00:00:00 | | 2010-06-17 | 2,883,500 | 27.49 | 27.73 | 27.23 | 27.24 | 00:00:00 | | 2010-06-18 | 2,855,600 | 27.29 | 27.50 | 27.06 | 27.22 | 00:00:00 | | 2010-06-21 | 3,993,100 | 27.41 | 28.26 | 27.41 | 28.19 | 00:00:00 | | 2010-06-22 | 5,620,500 | 28.12 | 28.75 | 28.05 | 28.25 | 00:00:00 | | 2010-06-23 | 4,962,600 | 28.20 | 28.45 | 27.45 | 27.71 | 00:00:00 | | 2010-06-24 | 5,865,900 | 27.66 | 28.02 | 27.07 | 27.37 | 00:00:00 | | 2010-06-25 | 3,791,000 | 27.29 | 27.67 | 27.05 | 27.10 | 00:00:00 | | 2010-06-28 | 5,530,200 | 26.74 | 27.30 | 26.60 | 26.60 | 00:00:00 | | 2010-06-29 | 7,945,700 | 26.10 | 26.25 | 25.40 | 25.50 | 00:00:00 | | 2010-06-30 | 12,124,500 | 25.70 | 26.10 | 24.60 | 24.65 | 00:00:00 | | 2010-07-01 | 31,360,900 | 25.75 | 26.71 | 25.32 | 26.16 | 00:00:00 | | 2010-07-02 | 12,966,900 | 25.99 | 26.79 | 25.75 | 26.50 | 00:00:00 | | 2010-07-05 | 7,733,600 | 26.30 | 26.75 | 26.15 | 26.30 | 00:00:00 | | 2010-07-06 | 9,133,600 | 26.74 | 26.95 | 26.50 | 26.95 | 00:00:00 | | 2010-07-07 | 15,655,800 | 26.87 | 27.94 | 26.65 | 27.75 | 00:00:00 | | 2010-07-08 | 12,733,400 | 27.60 | 28.15 | 27.45 | 27.69 | 00:00:00 | | 2010-07-12 | 7,066,900 | 27.45 | 28.36 | 27.45 | 27.79 | 00:00:00 | | 2010-07-13 | 9,028,500 | 27.90 | 28.66 | 27.86 | 28.44 | 00:00:00 | | 2010-07-14 | 5,012,800 | 28.40 | 28.54 | 27.78 | 28.29 | 00:00:00 | | 2010-07-15 | 4,538,300 | 28.20 | 28.73 | 27.91 | 28.73 | 00:00:00 | | 2010-07-16 | 4,079,900 | 28.60 | 28.69 | 27.54 | 27.91 | 00:00:00 | | 2010-07-19 | 4,011,900 | 28.01 | 28.30 | 27.78 | 28.20 | 00:00:00 | | 2010-07-20 | 4,838,800 | 27.93 | 28.36 | 27.75 | 28.10 | 00:00:00 | | 2010-07-21 | 4,252,700 | 28.15 | 28.41 | 28.02 | 28.26 | 00:00:00 | | 2010-07-22 | 9,271,200 | 28.50 | 29.30 | 28.40 | 29.08 | 00:00:00 | | 2010-07-23 | 3,378,400 | 29.00 | 29.48 | 28.85 | 29.48 | 00:00:00 | | 2010-07-26 | 3,481,500 | 29.15 | 29.62 | 28.77 | 29.05 | 00:00:00 | | 2010-07-27 | 4,347,700 | 29.29 | 29.35 | 28.47 | 28.70 | 00:00:00 | | 2010-07-28 | 6,164,300 | 28.83 | 29.90 | 28.44 | 29.90 | 00:00:00 | | 2010-07-29 | 4,004,100 | 29.84 | 30.20 | 29.56 | 29.90 | 00:00:00 | | 2010-07-30 | 4,318,100 | 29.70 | 30.72 | 29.41 | 30.54 | 00:00:00 | | 2010-08-02 | 4,116,300 | 30.50 | 30.97 | 30.35 | 30.46 | 00:00:00 | | 2010-08-03 | 3,786,300 | 30.20 | 30.43 | 29.60 | 29.60 | 00:00:00 | | 2010-08-04 | 2,817,800 | 29.71 | 29.84 | 29.20 | 29.30 | 00:00:00 | | 2010-08-05 | 3,055,300 | 29.16 | 30.00 | 29.03 | 30.00 | 00:00:00 | | 2010-08-06 | 2,441,500 | 29.80 | 30.34 | 29.66 | 30.34 | 00:00:00 | | 2010-08-09 | 5,809,300 | 30.37 | 31.10 | 30.25 | 30.70 | 00:00:00 | | 2010-08-10 | 4,486,600 | 30.40 | 30.66 | 30.17 | 30.31 | 00:00:00 | | 2010-08-11 | 4,287,100 | 29.91 | 30.08 | 29.50 | 29.70 | 00:00:00 | | 2010-08-12 | 3,898,700 | 29.92 | 30.35 | 29.25 | 30.35 | 00:00:00 | | 2010-08-13 | 4,031,300 | 30.14 | 30.69 | 30.10 | 30.44 | 00:00:00 | | 2010-08-16 | 3,576,100 | 30.68 | 31.00 | 30.08 | 30.30 | 00:00:00 | | 2010-08-17 | 4,695,500 | 30.42 | 30.42 | 29.94 | 30.15 | 00:00:00 | | 2010-08-18 | 3,993,500 | 30.12 | 30.13 | 29.75 | 29.92 | 00:00:00 | | 2010-08-19 | 3,342,900 | 29.50 | 29.95 | 29.12 | 29.20 | 00:00:00 | | 2010-08-20 | 3,408,500 | 29.02 | 29.70 | 29.02 | 29.63 | 00:00:00 | | 2010-08-23 | 2,241,300 | 29.61 | 29.69 | 29.22 | 29.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
