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
2011-02-1611,213,50030.5031.6030.3731.4300:00:00
2011-02-179,599,20031.8032.0030.9031.2300:00:00
2011-02-185,348,40031.0031.2230.7031.1400:00:00
2011-02-213,107,00031.0031.0930.5530.6600:00:00
2011-02-229,576,10030.1130.2529.1229.3500:00:00
2011-02-236,758,40029.3329.5028.7729.4000:00:00
2011-02-245,875,80029.7029.9529.0929.3000:00:00
2011-02-258,047,00029.5929.7428.7429.1700:00:00
2011-02-286,744,60029.2529.8029.0229.7500:00:00
2011-03-015,953,60029.8129.9028.9128.9500:00:00
2011-03-024,729,90028.9529.7928.8029.1800:00:00
2011-03-035,748,30029.4029.7529.2829.5400:00:00
2011-03-043,802,30029.3429.8229.3229.6200:00:00
2011-04-018,982,00029.7530.4829.7029.9800:00:00
2011-04-043,585,60029.8029.9829.5229.9000:00:00
2011-04-055,955,00029.7029.9429.5929.7300:00:00
2011-04-063,907,10029.8829.9029.5729.8000:00:00
2011-04-074,540,70029.7530.1229.5529.7500:00:00
2011-04-085,353,20029.6029.7929.1729.3900:00:00
2011-04-113,653,70029.3329.5028.8829.0000:00:00
2011-04-128,495,10028.8028.9028.0528.3700:00:00
2011-04-133,655,40028.6228.6328.1328.4800:00:00
2011-04-144,164,10028.3528.7428.2128.2800:00:00
2011-04-157,575,70028.3528.4127.8027.8600:00:00
2011-04-184,513,80027.6427.8927.1127.8400:00:00
2011-04-194,106,30028.0028.3027.9028.1500:00:00
2011-04-206,585,00028.4029.0328.3329.0300:00:00
2011-04-253,316,40028.9229.1228.6029.0000:00:00
2011-04-265,911,10029.2129.5129.0329.4000:00:00
2011-04-275,932,40029.3529.5328.7929.4000:00:00
2011-04-285,952,40029.0629.1928.3228.7000:00:00
2011-04-295,038,20028.6529.0728.4228.9900:00:00
2011-05-024,246,60028.8029.0628.4028.8900:00:00
2011-05-034,454,70028.6028.7027.8828.1000:00:00
2011-05-046,922,30028.2528.3827.4527.5500:00:00
2011-05-056,433,40027.4627.9927.1827.6400:00:00
2011-05-066,872,20028.1028.3627.7028.3600:00:00
2011-05-094,850,60028.3028.5827.9928.4800:00:00
2011-05-107,764,60028.7629.1528.6529.1500:00:00
2011-05-116,442,50028.8529.0728.7529.0500:00:00
2011-05-126,149,30028.7029.4528.6529.3000:00:00
2011-05-134,773,20029.1929.2128.3328.4200:00:00
2011-05-164,937,80028.2028.4227.6227.9000:00:00
2011-05-175,059,10027.8728.1227.3328.0000:00:00
2011-05-186,545,50028.1328.1527.2127.2800:00:00
2011-05-195,095,90027.4427.6126.8827.2500:00:00
2011-05-203,023,00027.2627.3426.9627.0000:00:00
2011-05-233,601,60026.7527.3326.5627.1300:00:00
2011-05-243,430,20027.2627.6027.1727.5300:00:00
2011-05-253,355,90027.3227.5027.1727.2500:00:00
2011-05-266,603,40027.3628.1027.3628.1000:00:00
2011-05-273,948,50028.2528.4528.0928.3800:00:00
2011-05-301,081,70028.4828.4828.0328.3000:00:00
2011-05-3110,212,80028.4428.5827.7228.0500:00:00
2011-06-017,203,40027.8127.9627.3227.6100:00:00
2011-06-027,060,80027.6227.7026.9227.4000:00:00
2011-06-035,991,80027.2327.7827.0027.4000:00:00
2011-06-065,819,00027.5027.5727.1427.3300:00:00
2011-06-074,634,10027.4327.9427.4327.8100:00:00
2011-06-084,715,40027.6727.8527.4727.7500:00:00
2011-06-092,644,70027.6427.8027.3227.5400:00:00
2011-06-105,097,00027.4227.5227.0827.1000:00:00
2011-06-133,990,90027.1227.5527.1227.3600:00:00
2011-06-144,958,10027.5027.6427.3427.6400:00:00
2011-06-154,965,00027.4527.6427.2727.6000:00:00
2011-06-164,659,50027.3527.6926.9427.0500:00:00
2011-06-176,263,00027.3127.3526.6327.0500:00:00
2011-06-203,036,10026.8927.3226.7127.2500:00:00
2011-06-212,958,00027.3027.3027.0227.0500:00:00
2011-06-226,206,10026.8827.5026.8127.2600:00:00
2011-06-243,432,00027.1927.2726.8526.9500:00:00
2011-06-273,838,20027.0027.2026.7626.8300:00:00
2011-06-285,419,30026.9427.4426.8327.4200:00:00
2011-06-293,517,60027.5027.9027.3327.8100:00:00
2011-06-303,410,90027.8928.0027.6628.0000:00:00
2011-07-014,767,00027.9028.1227.4128.1200:00:00
2011-07-041,834,00028.0228.4327.9228.4300:00:00
2011-07-052,528,50028.3528.3727.9928.2900:00:00
2011-07-063,121,80028.0028.1727.6128.0500:00:00
2011-07-074,253,00028.3028.3127.2127.3000:00:00
2011-07-085,481,10027.0727.2026.5326.5500:00:00
2011-07-114,496,90026.2526.2525.6125.8000:00:00
2011-07-126,999,60025.8026.2925.5025.8500:00:00
2011-07-137,098,80026.0326.8125.8226.4500:00:00
2011-07-145,044,80026.3526.6425.6625.9800:00:00
2011-07-155,038,80026.0226.1125.5025.7700:00:00
2011-07-186,145,20025.5125.5924.8225.0800:00:00
2011-07-195,046,30025.3025.7725.1425.6500:00:00
2011-07-205,425,80025.7026.2725.7026.1800:00:00
2011-07-214,093,00026.2527.0126.2026.8200:00:00
2011-07-224,957,50026.8527.3726.8227.0700:00:00
2011-07-253,263,30026.8026.8026.1226.4800:00:00
2011-07-267,165,70026.3826.4825.8225.9400:00:00
2011-07-277,922,30025.5125.9125.0225.3400:00:00
2011-07-287,194,90025.3125.7725.2225.7500:00:00
2011-07-295,784,30025.4026.3525.2526.2900:00:00
2011-08-014,934,60026.6126.9625.7926.4200:00:00
2011-08-026,963,50026.1126.2625.2725.5500:00:00
2011-08-035,558,30025.5025.6524.9525.2500:00:00
2011-08-047,677,20024.8425.0523.3124.0000:00:00
2011-08-057,421,70023.9924.5023.3123.9900:00:00
2011-08-0812,053,10023.0023.2321.1022.6300:00:00
2011-08-0916,280,50023.5024.2422.8024.2400:00:00
2011-08-107,544,30023.9824.4623.4323.8000:00:00
2011-08-116,911,80024.0824.6623.8924.2700:00:00
2011-08-126,478,70024.5124.9024.0324.4000:00:00
2011-08-154,006,30024.6024.9824.5524.7600:00:00
2011-08-165,965,30024.3024.9924.1124.9900:00:00
2011-08-178,329,50025.0126.0025.0125.8700:00:00
2011-08-188,630,40025.2125.3124.3825.2000:00:00
2011-08-195,948,60024.6525.1924.5825.0800:00:00
2011-08-226,011,30025.5525.7224.7224.9700:00:00
2011-08-236,246,90025.1525.6424.2925.6400:00:00
2011-08-245,499,70025.5026.2025.1525.7300:00:00
2011-08-255,041,40025.5926.4225.2125.5900:00:00
2011-08-263,785,50025.5025.9925.0225.4300:00:00
2011-08-293,801,60025.7726.2325.7026.0000:00:00
2011-08-303,471,20025.8526.3925.7126.2000:00:00
2011-08-316,557,80026.3926.7226.2626.7200:00:00
2011-09-0112,535,10027.3028.8727.3028.3500:00:00
2011-09-028,049,70027.9027.9427.1727.6200:00:00
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