TR4DER - BRASIL -ON [BBAS3.SA] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-08-23	2,241,300	29.61	29.69	29.22	29.40	00:00:00
2010-08-24	3,552,300	29.06	29.14	28.56	28.99	00:00:00
2010-08-25	3,086,300	28.75	29.05	28.59	28.99	00:00:00
2010-08-26	4,376,900	29.05	29.07	27.99	28.20	00:00:00
2010-08-27	7,449,700	28.15	28.25	27.80	28.25	00:00:00
2010-08-30	5,927,300	28.40	28.40	27.42	27.69	00:00:00
2010-08-31	6,019,900	27.69	28.48	27.62	28.48	00:00:00
2010-09-01	5,008,500	28.60	29.45	28.50	29.45	00:00:00
2010-09-02	3,225,200	29.40	29.41	28.81	28.95	00:00:00
2010-09-03	3,308,200	29.23	29.27	28.36	28.49	00:00:00
2010-09-06	1,038,500	28.46	28.55	28.07	28.23	00:00:00
2010-09-08	2,279,100	28.20	28.46	28.00	28.26	00:00:00
2010-09-09	2,116,700	28.40	28.48	28.19	28.27	00:00:00
2010-09-10	2,421,200	28.19	28.39	27.91	28.00	00:00:00
2010-09-13	3,775,600	28.40	29.01	28.16	29.00	00:00:00
2010-09-14	4,295,300	29.00	29.51	28.91	29.35	00:00:00
2010-09-15	3,024,300	29.64	29.66	29.15	29.61	00:00:00
2010-09-16	2,669,300	29.38	29.60	29.27	29.50	00:00:00
2010-09-17	3,314,100	29.42	29.47	29.04	29.16	00:00:00
2010-09-20	2,816,200	29.16	29.79	29.16	29.79	00:00:00
2010-09-21	6,527,100	29.71	30.00	29.55	30.00	00:00:00
2010-09-22	7,952,900	29.81	30.42	29.81	30.40	00:00:00
2010-09-23	10,107,100	30.06	31.19	30.06	30.95	00:00:00
2010-09-24	12,963,300	30.86	31.27	30.21	30.30	00:00:00
2010-09-27	4,220,900	30.45	31.10	29.99	30.90	00:00:00
2010-09-28	4,699,800	31.05	31.23	30.55	31.00	00:00:00
2010-09-29	5,276,900	30.97	31.73	30.91	31.58	00:00:00
2010-09-30	6,257,300	31.60	32.13	31.35	32.13	00:00:00
2010-10-01	6,200,500	32.20	32.80	31.88	32.72	00:00:00
2010-10-04	3,362,100	32.50	33.05	32.39	32.89	00:00:00
2010-10-05	4,739,000	32.82	33.30	32.75	33.17	00:00:00
2010-10-06	5,485,600	32.94	33.15	32.65	33.05	00:00:00
2010-10-07	4,110,100	32.90	33.05	32.41	32.61	00:00:00
2010-10-08	4,518,700	32.42	33.45	32.42	33.25	00:00:00
2010-10-11	3,097,000	33.25	33.55	32.78	33.40	00:00:00
2010-10-13	9,866,000	33.60	34.98	33.57	34.85	00:00:00
2010-10-14	7,216,400	34.69	34.90	33.72	34.33	00:00:00
2010-10-15	4,331,500	34.15	34.80	33.88	34.80	00:00:00
2010-10-18	5,060,400	34.50	34.58	34.12	34.50	00:00:00
2010-10-19	5,499,100	33.82	34.34	33.32	33.91	00:00:00
2010-10-20	4,057,900	33.80	34.48	33.61	34.40	00:00:00
2010-10-21	5,122,700	34.21	34.79	33.34	33.52	00:00:00
2010-10-22	2,816,500	33.77	33.82	33.39	33.57	00:00:00
2010-10-25	3,880,000	33.74	34.00	33.46	33.75	00:00:00
2010-10-26	4,915,100	33.42	34.32	33.33	34.10	00:00:00
2010-10-27	4,765,300	34.00	34.01	33.43	33.85	00:00:00
2010-10-28	3,506,500	33.92	34.14	33.35	33.35	00:00:00
2010-10-29	3,943,100	33.40	33.67	32.81	33.10	00:00:00
2010-11-01	2,771,500	33.24	34.13	33.13	33.68	00:00:00
2010-11-03	5,266,200	34.00	34.60	33.91	34.11	00:00:00
2010-11-04	4,967,600	34.25	34.98	34.25	34.98	00:00:00
2010-11-05	2,777,100	34.31	34.84	34.31	34.83	00:00:00
2010-11-08	3,226,500	34.32	34.67	34.20	34.67	00:00:00
2010-11-09	5,211,700	34.40	34.55	33.73	33.84	00:00:00
2010-11-10	3,756,400	33.67	34.25	33.55	33.81	00:00:00
2010-11-11	3,775,800	33.61	33.78	33.18	33.72	00:00:00
2010-11-12	5,461,600	33.40	34.18	33.24	33.85	00:00:00
2010-11-16	6,188,100	34.11	34.43	33.42	33.90	00:00:00
2010-11-17	3,555,100	33.76	34.29	33.55	33.80	00:00:00
2010-11-18	5,861,500	34.12	34.47	34.01	34.24	00:00:00
2010-11-19	3,007,600	33.93	34.30	33.55	34.30	00:00:00
2010-11-22	2,608,400	34.00	34.07	33.33	33.80	00:00:00
2010-11-23	7,250,000	33.15	33.25	31.86	32.28	00:00:00
2010-11-24	5,943,800	32.65	33.17	32.52	32.72	00:00:00
2010-11-25	2,048,200	32.84	33.21	32.51	32.90	00:00:00
2010-11-26	3,920,000	32.55	33.22	32.40	32.91	00:00:00
2010-11-29	3,792,100	32.65	33.25	32.55	33.17	00:00:00
2010-11-30	7,740,500	32.91	33.00	32.46	32.90	00:00:00
2010-12-01	5,157,600	33.16	33.91	33.00	33.77	00:00:00
2010-12-02	4,611,400	33.90	34.24	33.49	33.49	00:00:00
2010-12-03	6,208,600	33.10	33.15	32.42	32.60	00:00:00
2010-12-06	4,972,300	32.60	32.64	31.95	31.95	00:00:00
2010-12-07	4,303,900	32.24	32.48	31.88	31.88	00:00:00
2010-12-08	6,538,800	31.85	32.00	31.20	31.41	00:00:00
2010-12-09	6,280,800	31.45	31.65	30.55	31.00	00:00:00
2010-12-10	5,913,100	31.11	31.26	30.25	30.85	00:00:00
2010-12-13	4,230,200	31.01	31.38	30.53	31.18	00:00:00
2010-12-14	3,409,700	31.11	31.32	30.88	31.16	00:00:00
2010-12-15	3,432,600	30.95	31.20	30.81	31.05	00:00:00
2010-12-16	4,713,700	31.06	31.35	30.60	30.75	00:00:00
2010-12-17	2,836,200	30.55	30.95	30.37	30.62	00:00:00
2010-12-20	5,488,400	30.68	30.72	30.01	30.05	00:00:00
2010-12-21	3,999,000	30.26	30.83	30.10	30.55	00:00:00
2010-12-22	4,636,100	30.50	30.92	30.27	30.90	00:00:00
2010-12-23	3,777,300	30.69	31.36	30.55	31.04	00:00:00
2010-12-27	2,410,300	30.90	31.05	30.61	30.85	00:00:00
2010-12-28	2,207,500	30.84	30.94	30.30	30.79	00:00:00
2010-12-29	2,521,500	30.75	31.20	30.55	31.00	00:00:00
2010-12-30	4,189,800	31.16	31.42	30.93	31.42	00:00:00
2011-01-03	3,313,400	31.50	31.80	31.38	31.40	00:00:00
2011-01-04	3,513,300	31.50	31.79	31.14	31.53	00:00:00
2011-01-05	4,114,800	31.40	32.09	31.32	31.98	00:00:00
2011-01-06	4,457,900	31.85	32.14	31.49	31.70	00:00:00
2011-01-07	3,653,100	31.55	31.69	30.71	30.95	00:00:00
2011-01-10	3,920,200	30.62	31.00	30.42	31.00	00:00:00
2011-01-11	3,450,100	31.20	31.47	31.13	31.37	00:00:00
2011-01-12	3,046,600	31.65	31.99	31.57	31.92	00:00:00
2011-01-13	1,032,200	32.00	32.00	31.50	31.80	00:00:00
2011-01-14	3,863,100	31.42	31.77	31.18	31.77	00:00:00
2011-01-17	2,435,800	31.53	31.60	31.15	31.40	00:00:00
2011-01-18	3,120,000	31.57	31.59	31.24	31.55	00:00:00
2011-01-19	3,534,600	31.50	31.67	30.91	31.10	00:00:00
2011-01-20	8,350,300	30.83	30.89	30.45	30.89	00:00:00
2011-01-21	4,431,000	30.80	31.09	30.64	30.75	00:00:00
2011-01-24	3,074,500	30.78	31.14	30.76	31.03	00:00:00
2011-01-26	5,505,500	30.99	31.46	30.85	31.00	00:00:00
2011-01-27	8,341,000	31.12	31.24	30.18	31.00	00:00:00
2011-01-28	8,495,200	31.00	31.07	29.61	30.36	00:00:00
2011-01-31	7,081,300	30.49	30.62	29.69	29.76	00:00:00
2011-02-01	4,619,600	29.97	30.32	29.77	29.90	00:00:00
2011-02-02	3,422,000	30.00	30.24	29.54	29.58	00:00:00
2011-02-03	5,375,600	29.67	29.74	29.26	29.26	00:00:00
2011-02-04	10,015,100	29.20	29.35	28.03	28.10	00:00:00
2011-02-07	5,160,800	28.35	28.40	28.00	28.28	00:00:00
2011-02-08	9,453,400	28.24	29.50	28.20	28.80	00:00:00
2011-02-09	6,352,600	28.74	28.90	27.93	28.08	00:00:00
2011-02-10	6,648,400	28.13	28.50	28.05	28.24	00:00:00
2011-02-11	7,941,400	28.26	29.69	28.15	29.58	00:00:00
2011-02-14	5,496,000	29.37	29.90	29.24	29.77	00:00:00
2011-02-15	8,724,900	29.60	30.60	29.28	30.40	00:00:00
2011-02-16	11,213,500	30.50	31.60	30.37	31.43	00:00:00
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 > >>