|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-09-02 | 8,049,700 | 27.90 | 27.94 | 27.17 | 27.62 | 00:00:00 | | 2011-09-05 | 3,564,400 | 26.91 | 26.95 | 26.64 | 26.68 | 00:00:00 | | 2011-09-06 | 5,261,200 | 26.21 | 27.38 | 26.12 | 27.12 | 00:00:00 | | 2011-09-08 | 5,222,600 | 27.49 | 27.99 | 27.40 | 27.72 | 00:00:00 | | 2011-09-09 | 5,675,700 | 27.40 | 27.43 | 26.50 | 26.61 | 00:00:00 | | 2011-09-12 | 4,833,900 | 25.99 | 26.39 | 25.53 | 26.10 | 00:00:00 | | 2011-09-13 | 4,746,800 | 26.33 | 26.48 | 25.63 | 25.99 | 00:00:00 | | 2011-09-14 | 4,946,400 | 26.12 | 26.35 | 25.60 | 26.04 | 00:00:00 | | 2011-09-15 | 3,857,400 | 26.35 | 26.75 | 26.04 | 26.20 | 00:00:00 | | 2011-09-16 | 5,030,900 | 26.13 | 26.69 | 26.13 | 26.61 | 00:00:00 | | 2011-09-19 | 4,559,900 | 26.10 | 26.34 | 25.85 | 26.16 | 00:00:00 | | 2011-09-20 | 5,651,600 | 26.29 | 26.29 | 25.59 | 25.70 | 00:00:00 | | 2011-09-21 | 8,672,500 | 25.83 | 25.95 | 25.00 | 25.10 | 00:00:00 | | 2011-09-22 | 7,154,500 | 24.00 | 24.34 | 23.47 | 23.94 | 00:00:00 | | 2011-09-23 | 4,974,200 | 24.01 | 24.40 | 23.60 | 23.90 | 00:00:00 | | 2011-09-26 | 6,368,300 | 24.20 | 24.32 | 23.40 | 24.17 | 00:00:00 | | 2011-09-27 | 5,128,300 | 24.60 | 25.25 | 24.53 | 24.69 | 00:00:00 | | 2011-09-28 | 5,625,600 | 24.71 | 25.36 | 24.60 | 24.60 | 00:00:00 | | 2011-09-29 | 3,867,900 | 24.81 | 25.18 | 24.55 | 24.89 | 00:00:00 | | 2011-09-30 | 6,314,500 | 24.41 | 24.84 | 23.73 | 24.84 | 00:00:00 | | 2011-10-03 | 6,712,900 | 24.47 | 24.60 | 23.92 | 23.93 | 00:00:00 | | 2011-10-04 | 10,198,300 | 23.80 | 23.85 | 22.79 | 23.56 | 00:00:00 | | 2011-10-05 | 6,700,700 | 23.43 | 23.80 | 23.05 | 23.60 | 00:00:00 | | 2011-10-06 | 5,526,800 | 23.98 | 24.05 | 23.63 | 23.70 | 00:00:00 | | 2011-10-07 | 5,360,000 | 23.95 | 24.12 | 23.00 | 23.00 | 00:00:00 | | 2011-10-10 | 7,720,400 | 23.25 | 24.34 | 23.25 | 24.17 | 00:00:00 | | 2011-10-11 | 13,733,900 | 23.91 | 24.14 | 23.25 | 23.35 | 00:00:00 | | 2011-10-13 | 15,566,600 | 23.58 | 23.95 | 23.05 | 23.55 | 00:00:00 | | 2011-10-14 | 8,270,400 | 23.65 | 23.78 | 23.35 | 23.69 | 00:00:00 | | 2011-10-17 | 5,146,800 | 23.54 | 23.56 | 23.15 | 23.45 | 00:00:00 | | 2011-10-18 | 7,520,100 | 23.35 | 24.06 | 23.14 | 24.00 | 00:00:00 | | 2011-10-19 | 6,513,400 | 24.07 | 24.25 | 23.89 | 24.09 | 00:00:00 | | 2011-10-20 | 6,046,400 | 24.01 | 24.36 | 23.74 | 23.80 | 00:00:00 | | 2011-10-21 | 5,340,500 | 24.05 | 24.29 | 23.95 | 24.29 | 00:00:00 | | 2011-10-24 | 6,021,700 | 24.40 | 25.08 | 24.39 | 24.88 | 00:00:00 | | 2011-10-25 | 7,509,600 | 24.68 | 24.83 | 23.93 | 24.22 | 00:00:00 | | 2011-10-26 | 7,263,400 | 24.39 | 24.73 | 23.95 | 24.65 | 00:00:00 | | 2011-10-27 | 12,971,000 | 25.71 | 26.14 | 25.44 | 25.90 | 00:00:00 | | 2011-10-28 | 7,507,600 | 25.70 | 26.30 | 25.52 | 26.10 | 00:00:00 | | 2011-10-31 | 7,876,600 | 25.64 | 26.25 | 25.43 | 25.90 | 00:00:00 | | 2011-11-01 | 8,176,000 | 25.04 | 25.90 | 24.80 | 25.80 | 00:00:00 | | 2011-11-03 | 12,149,600 | 25.90 | 26.00 | 25.10 | 25.24 | 00:00:00 | | 2011-11-04 | 4,466,400 | 25.20 | 25.35 | 24.86 | 25.30 | 00:00:00 | | 2011-11-07 | 4,456,400 | 25.30 | 25.55 | 25.22 | 25.48 | 00:00:00 | | 2011-11-08 | 3,754,600 | 25.53 | 25.65 | 25.15 | 25.41 | 00:00:00 | | 2011-11-09 | 7,590,300 | 25.00 | 25.20 | 24.32 | 24.72 | 00:00:00 | | 2011-11-10 | 4,062,500 | 24.86 | 25.13 | 24.37 | 24.45 | 00:00:00 | | 2011-11-11 | 5,896,700 | 24.81 | 24.87 | 24.44 | 24.47 | 00:00:00 | | 2011-11-14 | 8,627,400 | 24.60 | 25.59 | 24.59 | 25.30 | 00:00:00 | | 2011-11-16 | 6,239,000 | 25.29 | 25.73 | 25.18 | 25.35 | 00:00:00 | | 2011-11-17 | 6,058,200 | 25.19 | 25.40 | 24.50 | 24.79 | 00:00:00 | | 2011-11-18 | 4,771,600 | 24.87 | 24.96 | 24.05 | 24.26 | 00:00:00 | | 2011-11-21 | 4,107,400 | 23.98 | 24.19 | 23.54 | 24.19 | 00:00:00 | | 2011-11-22 | 4,503,700 | 24.31 | 24.45 | 23.68 | 23.80 | 00:00:00 | | 2011-11-23 | 5,531,100 | 23.51 | 23.69 | 23.06 | 23.20 | 00:00:00 | | 2011-11-24 | 2,389,100 | 23.40 | 23.52 | 23.01 | 23.28 | 00:00:00 | | 2011-11-25 | 2,759,900 | 23.15 | 23.37 | 23.04 | 23.16 | 00:00:00 | | 2011-11-28 | 4,242,900 | 23.55 | 23.84 | 23.55 | 23.60 | 00:00:00 | | 2011-11-29 | 5,295,000 | 23.55 | 23.75 | 23.11 | 23.21 | 00:00:00 | | 2011-11-30 | 11,169,600 | 23.56 | 24.26 | 23.52 | 24.20 | 00:00:00 | | 2011-12-01 | 7,729,800 | 24.50 | 25.35 | 24.50 | 25.22 | 00:00:00 | | 2011-12-02 | 7,192,000 | 25.40 | 25.58 | 24.64 | 24.88 | 00:00:00 | | 2011-12-05 | 12,868,400 | 24.62 | 24.90 | 24.10 | 24.17 | 00:00:00 | | 2011-12-06 | 6,404,500 | 24.16 | 24.50 | 24.00 | 24.41 | 00:00:00 | | 2011-12-07 | 9,159,900 | 24.30 | 24.35 | 23.66 | 23.79 | 00:00:00 | | 2011-12-08 | 8,501,100 | 23.94 | 24.26 | 23.31 | 23.68 | 00:00:00 | | 2011-12-09 | 7,367,800 | 23.71 | 24.20 | 23.52 | 24.20 | 00:00:00 | | 2011-12-12 | 5,671,600 | 23.88 | 23.99 | 23.43 | 23.54 | 00:00:00 | | 2011-12-13 | 5,780,500 | 23.75 | 24.05 | 23.46 | 23.60 | 00:00:00 | | 2011-12-14 | 8,754,900 | 23.56 | 23.80 | 23.13 | 23.30 | 00:00:00 | | 2011-12-15 | 5,012,000 | 23.47 | 23.57 | 22.86 | 23.05 | 00:00:00 | | 2011-12-16 | 5,381,700 | 23.27 | 23.27 | 22.70 | 22.70 | 00:00:00 | | 2011-12-19 | 4,683,100 | 22.82 | 23.03 | 22.48 | 22.48 | 00:00:00 | | 2011-12-20 | 5,105,000 | 22.70 | 22.95 | 22.54 | 22.91 | 00:00:00 | | 2011-12-21 | 6,352,500 | 22.86 | 23.54 | 22.80 | 23.42 | 00:00:00 | | 2011-12-22 | 5,878,600 | 23.20 | 23.96 | 23.20 | 23.82 | 00:00:00 | | 2011-12-23 | 3,435,800 | 23.95 | 24.00 | 23.65 | 23.93 | 00:00:00 | | 2011-12-26 | 1,878,800 | 23.80 | 23.96 | 23.73 | 23.89 | 00:00:00 | | 2011-12-27 | 3,343,600 | 23.85 | 24.14 | 23.77 | 24.05 | 00:00:00 | | 2011-12-28 | 3,708,200 | 23.92 | 24.09 | 23.35 | 23.47 | 00:00:00 | | 2011-12-29 | 4,173,700 | 23.70 | 23.75 | 23.50 | 23.70 | 00:00:00 | | 2012-01-02 | 3,540,500 | 23.90 | 24.29 | 23.65 | 24.29 | 00:00:00 | | 2012-01-03 | 6,289,900 | 24.25 | 24.45 | 24.05 | 24.18 | 00:00:00 | | 2012-01-04 | 5,238,000 | 23.95 | 24.20 | 23.81 | 24.06 | 00:00:00 | | 2012-01-05 | 5,287,300 | 23.89 | 24.07 | 23.54 | 23.81 | 00:00:00 | | 2012-01-06 | 7,910,000 | 23.90 | 24.07 | 23.13 | 23.21 | 00:00:00 | | 2012-01-09 | 5,722,700 | 23.48 | 23.48 | 23.01 | 23.40 | 00:00:00 | | 2012-01-10 | 5,271,700 | 23.68 | 23.91 | 23.51 | 23.89 | 00:00:00 | | 2012-01-11 | 7,004,100 | 23.88 | 24.38 | 23.78 | 24.25 | 00:00:00 | | 2012-01-12 | 6,789,100 | 24.31 | 24.60 | 24.10 | 24.46 | 00:00:00 | | 2012-01-13 | 7,911,600 | 24.40 | 24.72 | 24.13 | 24.70 | 00:00:00 | | 2012-01-16 | 4,299,700 | 24.63 | 24.79 | 24.41 | 24.70 | 00:00:00 | | 2012-01-17 | 5,122,300 | 24.71 | 25.00 | 24.66 | 24.88 | 00:00:00 | | 2012-01-18 | 9,743,400 | 24.85 | 25.80 | 24.83 | 25.75 | 00:00:00 | | 2012-01-19 | 10,756,300 | 25.55 | 25.89 | 25.17 | 25.80 | 00:00:00 | | 2012-01-20 | 7,793,000 | 25.66 | 26.26 | 25.60 | 26.10 | 00:00:00 | | 2012-01-23 | 6,389,400 | 25.99 | 26.10 | 25.41 | 26.10 | 00:00:00 | | 2012-01-24 | 6,018,400 | 25.88 | 26.16 | 25.52 | 26.00 | 00:00:00 | | 2012-01-26 | 8,453,300 | 26.26 | 26.75 | 26.20 | 26.58 | 00:00:00 | | 2012-01-27 | 8,388,100 | 26.81 | 27.19 | 26.55 | 27.05 | 00:00:00 | | 2012-01-30 | 10,605,400 | 26.75 | 27.37 | 26.62 | 27.37 | 00:00:00 | | 2012-01-31 | 10,366,500 | 27.40 | 27.49 | 26.85 | 27.19 | 00:00:00 | | 2012-02-01 | 10,941,900 | 27.41 | 27.70 | 27.23 | 27.48 | 00:00:00 | | 2012-02-02 | 7,930,600 | 27.30 | 27.66 | 27.11 | 27.40 | 00:00:00 | | 2012-02-03 | 6,390,800 | 27.05 | 27.63 | 26.88 | 27.30 | 00:00:00 | | 2012-02-06 | 5,408,300 | 27.11 | 27.28 | 26.86 | 27.15 | 00:00:00 | | 2012-02-07 | 4,072,300 | 26.90 | 27.33 | 26.89 | 27.25 | 00:00:00 | | 2012-02-08 | 6,255,400 | 27.30 | 27.66 | 27.14 | 27.40 | 00:00:00 | | 2012-02-09 | 5,994,300 | 27.21 | 27.54 | 26.71 | 26.79 | 00:00:00 | | 2012-02-10 | 7,337,400 | 26.35 | 26.40 | 25.83 | 26.08 | 00:00:00 | | 2012-02-13 | 9,438,800 | 26.45 | 26.51 | 25.97 | 26.39 | 00:00:00 | | 2012-02-14 | 10,711,800 | 26.95 | 27.48 | 26.85 | 27.47 | 00:00:00 | | 2012-02-15 | 15,180,000 | 27.80 | 28.40 | 27.76 | 28.00 | 00:00:00 | | 2012-02-16 | 11,180,000 | 27.51 | 28.97 | 27.51 | 28.76 | 00:00:00 | | 2012-02-17 | 7,667,800 | 28.95 | 29.00 | 27.85 | 28.00 | 00:00:00 | | 2012-02-22 | 3,791,100 | 27.94 | 28.10 | 27.85 | 28.00 | 00:00:00 | | 2012-02-23 | 5,270,000 | 27.71 | 27.98 | 27.56 | 27.75 | 00:00:00 | | 2012-02-24 | 8,215,200 | 27.75 | 27.81 | 27.06 | 27.35 | 00:00:00 | | 2012-02-27 | 5,346,300 | 27.00 | 27.28 | 26.77 | 27.01 | 00:00:00 | | 2012-02-28 | 6,728,700 | 27.01 | 27.65 | 27.01 | 27.57 | 00:00:00 | | 2012-02-29 | 6,003,600 | 27.73 | 28.09 | 27.56 | 27.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
