|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-02-29 | 6,003,600 | 27.73 | 28.09 | 27.56 | 27.65 | 00:00:00 | | 2012-03-01 | 5,603,700 | 27.78 | 28.27 | 27.70 | 28.07 | 00:00:00 | | 2012-03-02 | 4,091,700 | 28.20 | 28.67 | 28.17 | 28.60 | 00:00:00 | | 2012-03-05 | 4,061,000 | 28.30 | 28.68 | 28.23 | 28.65 | 00:00:00 | | 2012-03-06 | 4,501,200 | 28.17 | 28.30 | 27.85 | 28.15 | 00:00:00 | | 2012-03-07 | 5,456,700 | 28.40 | 28.75 | 28.16 | 28.55 | 00:00:00 | | 2012-03-08 | 6,348,100 | 28.85 | 29.17 | 28.56 | 28.63 | 00:00:00 | | 2012-03-12 | 4,218,900 | 28.51 | 28.90 | 28.24 | 28.85 | 00:00:00 | | 2012-03-13 | 6,592,000 | 29.00 | 29.61 | 28.85 | 29.61 | 00:00:00 | | 2012-03-14 | 6,337,300 | 29.43 | 29.79 | 28.65 | 29.00 | 00:00:00 | | 2012-03-15 | 5,544,800 | 28.69 | 28.86 | 28.38 | 28.60 | 00:00:00 | | 2012-03-16 | 4,649,000 | 28.78 | 29.15 | 28.76 | 28.88 | 00:00:00 | | 2012-03-19 | 3,442,500 | 28.85 | 28.93 | 28.46 | 28.74 | 00:00:00 | | 2012-03-20 | 2,910,500 | 28.45 | 28.66 | 28.30 | 28.66 | 00:00:00 | | 2012-03-21 | 5,529,200 | 28.45 | 28.80 | 28.11 | 28.15 | 00:00:00 | | 2012-03-23 | 5,907,600 | 27.17 | 27.24 | 26.60 | 26.73 | 00:00:00 | | 2012-03-26 | 5,319,900 | 26.99 | 27.52 | 26.95 | 27.40 | 00:00:00 | | 2012-03-27 | 3,441,100 | 27.45 | 27.68 | 27.21 | 27.32 | 00:00:00 | | 2012-03-28 | 5,631,300 | 27.05 | 27.35 | 26.66 | 26.93 | 00:00:00 | | 2012-03-29 | 8,024,400 | 26.74 | 26.74 | 26.12 | 26.36 | 00:00:00 | | 2012-03-30 | 9,853,900 | 26.51 | 26.75 | 25.64 | 25.95 | 00:00:00 | | 2012-04-02 | 6,117,600 | 26.05 | 26.07 | 25.50 | 25.85 | 00:00:00 | | 2012-04-03 | 3,720,900 | 25.90 | 26.27 | 25.52 | 25.72 | 00:00:00 | | 2012-04-04 | 16,801,300 | 25.55 | 25.73 | 23.94 | 24.20 | 00:00:00 | | 2012-04-05 | 16,456,000 | 24.50 | 24.59 | 23.40 | 24.13 | 00:00:00 | | 2012-04-09 | 4,458,400 | 23.82 | 24.25 | 23.42 | 24.08 | 00:00:00 | | 2012-04-10 | 9,410,000 | 24.13 | 24.54 | 23.80 | 24.23 | 00:00:00 | | 2012-04-11 | 7,086,100 | 24.59 | 24.80 | 24.34 | 24.59 | 00:00:00 | | 2012-04-12 | 4,536,800 | 24.70 | 25.18 | 24.61 | 25.18 | 00:00:00 | | 2012-04-13 | 6,734,200 | 24.95 | 24.95 | 24.30 | 24.50 | 00:00:00 | | 2012-04-16 | 5,616,600 | 24.73 | 24.78 | 23.86 | 23.91 | 00:00:00 | | 2012-04-17 | 11,207,100 | 23.80 | 23.87 | 23.35 | 23.38 | 00:00:00 | | 2012-04-18 | 10,791,800 | 23.40 | 23.77 | 23.01 | 23.76 | 00:00:00 | | 2012-04-19 | 3,531,400 | 23.74 | 24.08 | 23.45 | 23.83 | 00:00:00 | | 2012-04-20 | 3,461,900 | 23.93 | 24.35 | 23.93 | 24.10 | 00:00:00 | | 2012-04-23 | 4,739,700 | 23.61 | 23.95 | 23.50 | 23.78 | 00:00:00 | | 2012-04-24 | 4,074,400 | 23.85 | 23.97 | 23.42 | 23.60 | 00:00:00 | | 2012-04-25 | 6,960,400 | 23.48 | 23.70 | 22.81 | 23.04 | 00:00:00 | | 2012-04-26 | 4,504,500 | 22.87 | 23.35 | 22.70 | 23.25 | 00:00:00 | | 2012-04-27 | 3,341,900 | 23.33 | 23.54 | 23.12 | 23.54 | 00:00:00 | | 2012-04-30 | 2,671,600 | 23.45 | 23.69 | 23.22 | 23.58 | 00:00:00 | | 2012-05-02 | 8,659,700 | 23.57 | 23.69 | 22.77 | 22.94 | 00:00:00 | | 2012-05-03 | 10,029,800 | 23.10 | 23.24 | 22.32 | 22.60 | 00:00:00 | | 2012-05-04 | 10,449,400 | 22.50 | 23.25 | 22.34 | 22.66 | 00:00:00 | | 2012-05-07 | 5,681,500 | 22.80 | 23.10 | 22.65 | 22.87 | 00:00:00 | | 2012-05-08 | 6,999,500 | 22.74 | 23.07 | 22.42 | 22.92 | 00:00:00 | | 2012-05-09 | 8,065,900 | 22.73 | 22.80 | 22.16 | 22.35 | 00:00:00 | | 2012-05-10 | 4,523,900 | 22.66 | 23.00 | 22.25 | 22.33 | 00:00:00 | | 2012-05-11 | 4,793,600 | 22.10 | 22.68 | 22.06 | 22.26 | 00:00:00 | | 2012-05-14 | 7,075,200 | 21.82 | 21.97 | 21.26 | 21.30 | 00:00:00 | | 2012-05-16 | 8,048,600 | 20.73 | 20.99 | 20.10 | 20.40 | 00:00:00 | | 2012-05-21 | 6,634,100 | 20.47 | 21.61 | 20.31 | 21.37 | 00:00:00 | | 2012-05-22 | 8,479,000 | 21.46 | 22.09 | 21.30 | 21.41 | 00:00:00 | | 2012-05-23 | 13,716,400 | 21.30 | 21.33 | 19.72 | 20.51 | 00:00:00 | | 2012-05-24 | 9,578,700 | 20.80 | 21.15 | 20.00 | 20.62 | 00:00:00 | | 2012-05-25 | 5,051,700 | 20.40 | 21.08 | 20.40 | 20.80 | 00:00:00 | | 2012-05-28 | 2,949,200 | 21.11 | 21.15 | 20.50 | 20.61 | 00:00:00 | | 2012-05-29 | 5,576,500 | 20.61 | 21.02 | 20.27 | 20.35 | 00:00:00 | | 2012-05-30 | 8,144,200 | 19.99 | 20.14 | 19.71 | 19.92 | 00:00:00 | | 2012-05-31 | 7,174,000 | 20.10 | 20.10 | 19.47 | 20.00 | 00:00:00 | | 2012-06-01 | 5,383,500 | 19.45 | 20.18 | 19.41 | 19.95 | 00:00:00 | | 2012-06-05 | 5,817,900 | 19.47 | 19.65 | 18.80 | 18.80 | 00:00:00 | | 2012-06-06 | 8,889,700 | 19.05 | 19.27 | 18.87 | 19.20 | 00:00:00 | | 2012-06-08 | 4,365,300 | 19.26 | 19.26 | 18.85 | 19.22 | 00:00:00 | | 2012-06-11 | 5,855,700 | 19.61 | 19.89 | 19.08 | 19.40 | 00:00:00 | | 2012-06-12 | 4,744,900 | 19.48 | 19.59 | 19.01 | 19.40 | 00:00:00 | | 2012-06-13 | 10,928,200 | 19.28 | 19.70 | 19.16 | 19.35 | 00:00:00 | | 2012-06-14 | 8,933,200 | 19.37 | 19.38 | 19.00 | 19.00 | 00:00:00 | | 2012-06-15 | 9,195,600 | 19.12 | 19.23 | 18.81 | 19.19 | 00:00:00 | | 2012-06-18 | 5,256,700 | 19.17 | 19.94 | 19.05 | 19.94 | 00:00:00 | | 2012-06-19 | 8,677,500 | 20.09 | 20.91 | 20.06 | 20.76 | 00:00:00 | | 2012-06-20 | 5,609,600 | 20.80 | 20.84 | 20.33 | 20.68 | 00:00:00 | | 2012-06-21 | 4,041,200 | 20.70 | 20.77 | 20.38 | 20.49 | 00:00:00 | | 2012-06-22 | 4,819,100 | 20.30 | 20.39 | 19.86 | 19.88 | 00:00:00 | | 2012-06-25 | 1,355,900 | 19.65 | 19.66 | 19.35 | 19.43 | 00:00:00 | | 2012-06-26 | 6,390,000 | 19.15 | 19.23 | 18.61 | 18.65 | 00:00:00 | | 2012-06-27 | 5,802,500 | 18.70 | 19.10 | 18.40 | 18.80 | 00:00:00 | | 2012-06-28 | 3,788,000 | 18.55 | 18.94 | 18.53 | 18.76 | 00:00:00 | | 2012-06-29 | 6,271,200 | 19.35 | 19.55 | 19.08 | 19.53 | 00:00:00 | | 2012-07-02 | 3,304,700 | 19.39 | 19.65 | 19.26 | 19.65 | 00:00:00 | | 2012-07-03 | 4,081,600 | 19.70 | 20.13 | 19.65 | 19.95 | 00:00:00 | | 2012-07-04 | 2,741,000 | 19.87 | 20.06 | 19.65 | 19.95 | 00:00:00 | | 2012-07-05 | 6,057,800 | 20.05 | 20.07 | 19.75 | 19.90 | 00:00:00 | | 2012-07-06 | 3,813,700 | 19.65 | 19.74 | 19.32 | 19.44 | 00:00:00 | | 2012-07-10 | 5,107,200 | 19.42 | 19.44 | 18.78 | 18.88 | 00:00:00 | | 2012-07-11 | 4,530,300 | 19.00 | 19.00 | 18.53 | 18.56 | 00:00:00 | | 2012-07-12 | 5,269,900 | 18.24 | 18.69 | 18.24 | 18.62 | 00:00:00 | | 2012-07-13 | 5,364,800 | 18.90 | 18.90 | 18.20 | 18.80 | 00:00:00 | | 2012-07-16 | 9,797,100 | 19.15 | 19.25 | 18.28 | 18.34 | 00:00:00 | | 2012-07-17 | 7,818,400 | 18.50 | 18.63 | 18.09 | 18.20 | 00:00:00 | | 2012-07-18 | 7,842,900 | 18.03 | 19.47 | 18.03 | 19.47 | 00:00:00 | | 2012-07-19 | 9,354,200 | 19.51 | 20.07 | 19.51 | 19.90 | 00:00:00 | | 2012-07-20 | 8,098,800 | 19.60 | 20.27 | 19.55 | 19.92 | 00:00:00 | | 2012-07-23 | 5,095,800 | 19.45 | 19.64 | 19.04 | 19.55 | 00:00:00 | | 2012-07-24 | 4,927,500 | 19.65 | 19.83 | 19.49 | 19.70 | 00:00:00 | | 2012-07-25 | 6,332,900 | 19.95 | 19.97 | 19.19 | 19.25 | 00:00:00 | | 2012-07-26 | 14,119,600 | 19.44 | 20.90 | 19.44 | 20.59 | 00:00:00 | | 2012-07-27 | 11,623,000 | 20.94 | 22.06 | 20.78 | 21.63 | 00:00:00 | | 2012-07-31 | 6,850,300 | 22.06 | 22.15 | 21.58 | 21.80 | 00:00:00 | | 2012-08-01 | 6,817,100 | 21.66 | 22.39 | 21.16 | 22.20 | 00:00:00 | | 2012-08-02 | 7,201,800 | 21.95 | 22.55 | 21.92 | 22.09 | 00:00:00 | | 2012-08-03 | 8,511,600 | 22.70 | 23.44 | 22.52 | 23.12 | 00:00:00 | | 2012-08-06 | 6,903,000 | 23.00 | 24.00 | 22.80 | 23.83 | 00:00:00 | | 2012-08-07 | 7,696,200 | 23.81 | 24.12 | 23.00 | 23.55 | 00:00:00 | | 2012-08-08 | 8,402,000 | 23.33 | 23.95 | 23.03 | 23.88 | 00:00:00 | | 2012-08-09 | 4,850,800 | 23.65 | 23.88 | 23.24 | 23.39 | 00:00:00 | | 2012-08-10 | 6,830,200 | 23.24 | 24.29 | 23.11 | 24.18 | 00:00:00 | | 2012-08-14 | 11,409,500 | 23.68 | 23.81 | 22.43 | 22.47 | 00:00:00 | | 2012-08-15 | 11,035,600 | 22.31 | 23.27 | 22.00 | 23.15 | 00:00:00 | | 2012-08-16 | 6,563,100 | 23.40 | 23.66 | 22.94 | 23.55 | 00:00:00 | | 2012-08-17 | 4,545,700 | 23.57 | 23.85 | 23.28 | 23.61 | 00:00:00 | | 2012-08-20 | 3,669,600 | 23.60 | 23.70 | 23.23 | 23.37 | 00:00:00 | | 2012-08-21 | 7,577,200 | 23.78 | 23.78 | 23.08 | 23.30 | 00:00:00 | | 2012-08-22 | 5,475,100 | 23.20 | 23.66 | 23.05 | 23.45 | 00:00:00 | | 2012-08-23 | 4,542,700 | 23.27 | 23.41 | 22.81 | 23.11 | 00:00:00 | | 2012-08-24 | 4,987,500 | 22.90 | 23.20 | 22.48 | 23.02 | 00:00:00 | | 2012-08-27 | 5,846,600 | 23.13 | 23.71 | 22.72 | 23.54 | 00:00:00 | | 2012-08-28 | 8,585,200 | 23.45 | 24.25 | 23.45 | 24.06 | 00:00:00 | | 2012-08-29 | 7,216,400 | 24.01 | 24.40 | 23.59 | 23.66 | 00:00:00 | | 2012-08-30 | 4,303,500 | 23.50 | 23.64 | 23.21 | 23.39 | 00:00:00 | | 2012-08-31 | 6,909,700 | 23.70 | 23.74 | 23.03 | 23.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
