|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-02-16 | 11,213,500 | 30.50 | 31.60 | 30.37 | 31.43 | 00:00:00 | 2011-02-17 | 9,599,200 | 31.80 | 32.00 | 30.90 | 31.23 | 00:00:00 | 2011-02-18 | 5,348,400 | 31.00 | 31.22 | 30.70 | 31.14 | 00:00:00 | 2011-02-21 | 3,107,000 | 31.00 | 31.09 | 30.55 | 30.66 | 00:00:00 | 2011-02-22 | 9,576,100 | 30.11 | 30.25 | 29.12 | 29.35 | 00:00:00 | 2011-02-23 | 6,758,400 | 29.33 | 29.50 | 28.77 | 29.40 | 00:00:00 | 2011-02-24 | 5,875,800 | 29.70 | 29.95 | 29.09 | 29.30 | 00:00:00 | 2011-02-25 | 8,047,000 | 29.59 | 29.74 | 28.74 | 29.17 | 00:00:00 | 2011-02-28 | 6,744,600 | 29.25 | 29.80 | 29.02 | 29.75 | 00:00:00 | 2011-03-01 | 5,953,600 | 29.81 | 29.90 | 28.91 | 28.95 | 00:00:00 | 2011-03-02 | 4,729,900 | 28.95 | 29.79 | 28.80 | 29.18 | 00:00:00 | 2011-03-03 | 5,748,300 | 29.40 | 29.75 | 29.28 | 29.54 | 00:00:00 | 2011-03-04 | 3,802,300 | 29.34 | 29.82 | 29.32 | 29.62 | 00:00:00 | 2011-04-01 | 8,982,000 | 29.75 | 30.48 | 29.70 | 29.98 | 00:00:00 | 2011-04-04 | 3,585,600 | 29.80 | 29.98 | 29.52 | 29.90 | 00:00:00 | 2011-04-05 | 5,955,000 | 29.70 | 29.94 | 29.59 | 29.73 | 00:00:00 | 2011-04-06 | 3,907,100 | 29.88 | 29.90 | 29.57 | 29.80 | 00:00:00 | 2011-04-07 | 4,540,700 | 29.75 | 30.12 | 29.55 | 29.75 | 00:00:00 | 2011-04-08 | 5,353,200 | 29.60 | 29.79 | 29.17 | 29.39 | 00:00:00 | 2011-04-11 | 3,653,700 | 29.33 | 29.50 | 28.88 | 29.00 | 00:00:00 | 2011-04-12 | 8,495,100 | 28.80 | 28.90 | 28.05 | 28.37 | 00:00:00 | 2011-04-13 | 3,655,400 | 28.62 | 28.63 | 28.13 | 28.48 | 00:00:00 | 2011-04-14 | 4,164,100 | 28.35 | 28.74 | 28.21 | 28.28 | 00:00:00 | 2011-04-15 | 7,575,700 | 28.35 | 28.41 | 27.80 | 27.86 | 00:00:00 | 2011-04-18 | 4,513,800 | 27.64 | 27.89 | 27.11 | 27.84 | 00:00:00 | 2011-04-19 | 4,106,300 | 28.00 | 28.30 | 27.90 | 28.15 | 00:00:00 | 2011-04-20 | 6,585,000 | 28.40 | 29.03 | 28.33 | 29.03 | 00:00:00 | 2011-04-25 | 3,316,400 | 28.92 | 29.12 | 28.60 | 29.00 | 00:00:00 | 2011-04-26 | 5,911,100 | 29.21 | 29.51 | 29.03 | 29.40 | 00:00:00 | 2011-04-27 | 5,932,400 | 29.35 | 29.53 | 28.79 | 29.40 | 00:00:00 | 2011-04-28 | 5,952,400 | 29.06 | 29.19 | 28.32 | 28.70 | 00:00:00 | 2011-04-29 | 5,038,200 | 28.65 | 29.07 | 28.42 | 28.99 | 00:00:00 | 2011-05-02 | 4,246,600 | 28.80 | 29.06 | 28.40 | 28.89 | 00:00:00 | 2011-05-03 | 4,454,700 | 28.60 | 28.70 | 27.88 | 28.10 | 00:00:00 | 2011-05-04 | 6,922,300 | 28.25 | 28.38 | 27.45 | 27.55 | 00:00:00 | 2011-05-05 | 6,433,400 | 27.46 | 27.99 | 27.18 | 27.64 | 00:00:00 | 2011-05-06 | 6,872,200 | 28.10 | 28.36 | 27.70 | 28.36 | 00:00:00 | 2011-05-09 | 4,850,600 | 28.30 | 28.58 | 27.99 | 28.48 | 00:00:00 | 2011-05-10 | 7,764,600 | 28.76 | 29.15 | 28.65 | 29.15 | 00:00:00 | 2011-05-11 | 6,442,500 | 28.85 | 29.07 | 28.75 | 29.05 | 00:00:00 | 2011-05-12 | 6,149,300 | 28.70 | 29.45 | 28.65 | 29.30 | 00:00:00 | 2011-05-13 | 4,773,200 | 29.19 | 29.21 | 28.33 | 28.42 | 00:00:00 | 2011-05-16 | 4,937,800 | 28.20 | 28.42 | 27.62 | 27.90 | 00:00:00 | 2011-05-17 | 5,059,100 | 27.87 | 28.12 | 27.33 | 28.00 | 00:00:00 | 2011-05-18 | 6,545,500 | 28.13 | 28.15 | 27.21 | 27.28 | 00:00:00 | 2011-05-19 | 5,095,900 | 27.44 | 27.61 | 26.88 | 27.25 | 00:00:00 | 2011-05-20 | 3,023,000 | 27.26 | 27.34 | 26.96 | 27.00 | 00:00:00 | 2011-05-23 | 3,601,600 | 26.75 | 27.33 | 26.56 | 27.13 | 00:00:00 | 2011-05-24 | 3,430,200 | 27.26 | 27.60 | 27.17 | 27.53 | 00:00:00 | 2011-05-25 | 3,355,900 | 27.32 | 27.50 | 27.17 | 27.25 | 00:00:00 | 2011-05-26 | 6,603,400 | 27.36 | 28.10 | 27.36 | 28.10 | 00:00:00 | 2011-05-27 | 3,948,500 | 28.25 | 28.45 | 28.09 | 28.38 | 00:00:00 | 2011-05-30 | 1,081,700 | 28.48 | 28.48 | 28.03 | 28.30 | 00:00:00 | 2011-05-31 | 10,212,800 | 28.44 | 28.58 | 27.72 | 28.05 | 00:00:00 | 2011-06-01 | 7,203,400 | 27.81 | 27.96 | 27.32 | 27.61 | 00:00:00 | 2011-06-02 | 7,060,800 | 27.62 | 27.70 | 26.92 | 27.40 | 00:00:00 | 2011-06-03 | 5,991,800 | 27.23 | 27.78 | 27.00 | 27.40 | 00:00:00 | 2011-06-06 | 5,819,000 | 27.50 | 27.57 | 27.14 | 27.33 | 00:00:00 | 2011-06-07 | 4,634,100 | 27.43 | 27.94 | 27.43 | 27.81 | 00:00:00 | 2011-06-08 | 4,715,400 | 27.67 | 27.85 | 27.47 | 27.75 | 00:00:00 | 2011-06-09 | 2,644,700 | 27.64 | 27.80 | 27.32 | 27.54 | 00:00:00 | 2011-06-10 | 5,097,000 | 27.42 | 27.52 | 27.08 | 27.10 | 00:00:00 | 2011-06-13 | 3,990,900 | 27.12 | 27.55 | 27.12 | 27.36 | 00:00:00 | 2011-06-14 | 4,958,100 | 27.50 | 27.64 | 27.34 | 27.64 | 00:00:00 | 2011-06-15 | 4,965,000 | 27.45 | 27.64 | 27.27 | 27.60 | 00:00:00 | 2011-06-16 | 4,659,500 | 27.35 | 27.69 | 26.94 | 27.05 | 00:00:00 | 2011-06-17 | 6,263,000 | 27.31 | 27.35 | 26.63 | 27.05 | 00:00:00 | 2011-06-20 | 3,036,100 | 26.89 | 27.32 | 26.71 | 27.25 | 00:00:00 | 2011-06-21 | 2,958,000 | 27.30 | 27.30 | 27.02 | 27.05 | 00:00:00 | 2011-06-22 | 6,206,100 | 26.88 | 27.50 | 26.81 | 27.26 | 00:00:00 | 2011-06-24 | 3,432,000 | 27.19 | 27.27 | 26.85 | 26.95 | 00:00:00 | 2011-06-27 | 3,838,200 | 27.00 | 27.20 | 26.76 | 26.83 | 00:00:00 | 2011-06-28 | 5,419,300 | 26.94 | 27.44 | 26.83 | 27.42 | 00:00:00 | 2011-06-29 | 3,517,600 | 27.50 | 27.90 | 27.33 | 27.81 | 00:00:00 | 2011-06-30 | 3,410,900 | 27.89 | 28.00 | 27.66 | 28.00 | 00:00:00 | 2011-07-01 | 4,767,000 | 27.90 | 28.12 | 27.41 | 28.12 | 00:00:00 | 2011-07-04 | 1,834,000 | 28.02 | 28.43 | 27.92 | 28.43 | 00:00:00 | 2011-07-05 | 2,528,500 | 28.35 | 28.37 | 27.99 | 28.29 | 00:00:00 | 2011-07-06 | 3,121,800 | 28.00 | 28.17 | 27.61 | 28.05 | 00:00:00 | 2011-07-07 | 4,253,000 | 28.30 | 28.31 | 27.21 | 27.30 | 00:00:00 | 2011-07-08 | 5,481,100 | 27.07 | 27.20 | 26.53 | 26.55 | 00:00:00 | 2011-07-11 | 4,496,900 | 26.25 | 26.25 | 25.61 | 25.80 | 00:00:00 | 2011-07-12 | 6,999,600 | 25.80 | 26.29 | 25.50 | 25.85 | 00:00:00 | 2011-07-13 | 7,098,800 | 26.03 | 26.81 | 25.82 | 26.45 | 00:00:00 | 2011-07-14 | 5,044,800 | 26.35 | 26.64 | 25.66 | 25.98 | 00:00:00 | 2011-07-15 | 5,038,800 | 26.02 | 26.11 | 25.50 | 25.77 | 00:00:00 | 2011-07-18 | 6,145,200 | 25.51 | 25.59 | 24.82 | 25.08 | 00:00:00 | 2011-07-19 | 5,046,300 | 25.30 | 25.77 | 25.14 | 25.65 | 00:00:00 | 2011-07-20 | 5,425,800 | 25.70 | 26.27 | 25.70 | 26.18 | 00:00:00 | 2011-07-21 | 4,093,000 | 26.25 | 27.01 | 26.20 | 26.82 | 00:00:00 | 2011-07-22 | 4,957,500 | 26.85 | 27.37 | 26.82 | 27.07 | 00:00:00 | 2011-07-25 | 3,263,300 | 26.80 | 26.80 | 26.12 | 26.48 | 00:00:00 | 2011-07-26 | 7,165,700 | 26.38 | 26.48 | 25.82 | 25.94 | 00:00:00 | 2011-07-27 | 7,922,300 | 25.51 | 25.91 | 25.02 | 25.34 | 00:00:00 | 2011-07-28 | 7,194,900 | 25.31 | 25.77 | 25.22 | 25.75 | 00:00:00 | 2011-07-29 | 5,784,300 | 25.40 | 26.35 | 25.25 | 26.29 | 00:00:00 | 2011-08-01 | 4,934,600 | 26.61 | 26.96 | 25.79 | 26.42 | 00:00:00 | 2011-08-02 | 6,963,500 | 26.11 | 26.26 | 25.27 | 25.55 | 00:00:00 | 2011-08-03 | 5,558,300 | 25.50 | 25.65 | 24.95 | 25.25 | 00:00:00 | 2011-08-04 | 7,677,200 | 24.84 | 25.05 | 23.31 | 24.00 | 00:00:00 | 2011-08-05 | 7,421,700 | 23.99 | 24.50 | 23.31 | 23.99 | 00:00:00 | 2011-08-08 | 12,053,100 | 23.00 | 23.23 | 21.10 | 22.63 | 00:00:00 | 2011-08-09 | 16,280,500 | 23.50 | 24.24 | 22.80 | 24.24 | 00:00:00 | 2011-08-10 | 7,544,300 | 23.98 | 24.46 | 23.43 | 23.80 | 00:00:00 | 2011-08-11 | 6,911,800 | 24.08 | 24.66 | 23.89 | 24.27 | 00:00:00 | 2011-08-12 | 6,478,700 | 24.51 | 24.90 | 24.03 | 24.40 | 00:00:00 | 2011-08-15 | 4,006,300 | 24.60 | 24.98 | 24.55 | 24.76 | 00:00:00 | 2011-08-16 | 5,965,300 | 24.30 | 24.99 | 24.11 | 24.99 | 00:00:00 | 2011-08-17 | 8,329,500 | 25.01 | 26.00 | 25.01 | 25.87 | 00:00:00 | 2011-08-18 | 8,630,400 | 25.21 | 25.31 | 24.38 | 25.20 | 00:00:00 | 2011-08-19 | 5,948,600 | 24.65 | 25.19 | 24.58 | 25.08 | 00:00:00 | 2011-08-22 | 6,011,300 | 25.55 | 25.72 | 24.72 | 24.97 | 00:00:00 | 2011-08-23 | 6,246,900 | 25.15 | 25.64 | 24.29 | 25.64 | 00:00:00 | 2011-08-24 | 5,499,700 | 25.50 | 26.20 | 25.15 | 25.73 | 00:00:00 | 2011-08-25 | 5,041,400 | 25.59 | 26.42 | 25.21 | 25.59 | 00:00:00 | 2011-08-26 | 3,785,500 | 25.50 | 25.99 | 25.02 | 25.43 | 00:00:00 | 2011-08-29 | 3,801,600 | 25.77 | 26.23 | 25.70 | 26.00 | 00:00:00 | 2011-08-30 | 3,471,200 | 25.85 | 26.39 | 25.71 | 26.20 | 00:00:00 | 2011-08-31 | 6,557,800 | 26.39 | 26.72 | 26.26 | 26.72 | 00:00:00 | 2011-09-01 | 12,535,100 | 27.30 | 28.87 | 27.30 | 28.35 | 00:00:00 | 2011-09-02 | 8,049,700 | 27.90 | 27.94 | 27.17 | 27.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|