|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-08-31 | 6,909,700 | 23.70 | 23.74 | 23.03 | 23.18 | 00:00:00 | | 2012-09-03 | 2,529,000 | 23.22 | 23.53 | 23.21 | 23.50 | 00:00:00 | | 2012-09-04 | 3,550,300 | 23.33 | 23.71 | 23.14 | 23.39 | 00:00:00 | | 2012-09-05 | 6,624,800 | 23.55 | 24.38 | 23.26 | 24.21 | 00:00:00 | | 2012-09-06 | 5,854,600 | 24.39 | 24.98 | 24.30 | 24.82 | 00:00:00 | | 2012-09-07 | 0 | 24.82 | 24.82 | 24.82 | 24.82 | 00:00:00 | | 2012-09-10 | 5,998,000 | 25.00 | 25.34 | 24.95 | 25.06 | 00:00:00 | | 2012-09-11 | 5,495,400 | 25.10 | 25.35 | 24.75 | 25.25 | 00:00:00 | | 2012-09-12 | 6,829,700 | 25.13 | 25.68 | 25.13 | 25.51 | 00:00:00 | | 2012-09-13 | 7,009,000 | 25.71 | 26.24 | 25.56 | 26.04 | 00:00:00 | | 2012-09-14 | 7,182,600 | 26.28 | 26.78 | 25.75 | 26.50 | 00:00:00 | | 2012-09-17 | 5,562,600 | 26.52 | 26.75 | 26.15 | 26.34 | 00:00:00 | | 2012-09-18 | 5,605,300 | 26.49 | 26.49 | 25.69 | 25.94 | 00:00:00 | | 2012-09-19 | 6,397,000 | 26.05 | 26.66 | 25.95 | 26.45 | 00:00:00 | | 2012-09-20 | 4,797,900 | 26.03 | 26.70 | 26.03 | 26.70 | 00:00:00 | | 2012-09-21 | 4,753,700 | 26.75 | 26.97 | 26.52 | 26.52 | 00:00:00 | | 2012-09-24 | 8,233,500 | 26.45 | 26.64 | 26.15 | 26.42 | 00:00:00 | | 2012-09-25 | 11,026,900 | 26.13 | 26.39 | 25.21 | 25.60 | 00:00:00 | | 2012-09-26 | 5,427,300 | 25.26 | 25.80 | 25.01 | 25.76 | 00:00:00 | | 2012-09-27 | 7,502,800 | 26.06 | 26.17 | 25.55 | 25.80 | 00:00:00 | | 2012-09-28 | 21,430,300 | 24.18 | 25.20 | 24.02 | 24.80 | 00:00:00 | | 2012-10-01 | 7,331,800 | 24.71 | 25.16 | 24.52 | 25.00 | 00:00:00 | | 2012-10-02 | 5,261,700 | 25.01 | 25.39 | 24.55 | 25.10 | 00:00:00 | | 2012-10-03 | 6,343,300 | 25.14 | 25.14 | 24.34 | 24.83 | 00:00:00 | | 2012-10-04 | 8,005,300 | 24.69 | 24.95 | 24.34 | 24.52 | 00:00:00 | | 2012-10-05 | 16,814,800 | 24.49 | 24.93 | 23.33 | 23.50 | 00:00:00 | | 2012-10-08 | 14,585,700 | 23.48 | 23.64 | 22.47 | 22.80 | 00:00:00 | | 2012-10-09 | 12,710,000 | 22.82 | 23.10 | 22.53 | 22.77 | 00:00:00 | | 2012-10-10 | 6,319,400 | 22.88 | 9.84 | 22.35 | 22.44 | 00:00:00 | | 2012-10-11 | 6,339,700 | 22.71 | 23.15 | 22.56 | 23.11 | 00:00:00 | | 2012-10-12 | 0 | 23.11 | 23.11 | 23.11 | 23.11 | 00:00:00 | | 2012-10-16 | 8,774,700 | 23.30 | 23.39 | 22.73 | 22.80 | 00:00:00 | | 2012-10-17 | 8,294,400 | 23.00 | 23.17 | 22.75 | 23.04 | 00:00:00 | | 2012-10-18 | 5,892,100 | 22.94 | 23.29 | 22.80 | 22.90 | 00:00:00 | | 2012-10-19 | 9,443,400 | 22.80 | 23.05 | 22.64 | 22.70 | 00:00:00 | | 2012-10-22 | 4,560,100 | 22.80 | 22.90 | 22.53 | 22.70 | 00:00:00 | | 2012-10-23 | 5,599,800 | 22.45 | 22.46 | 22.00 | 22.00 | 00:00:00 | | 2012-10-24 | 4,514,900 | 22.06 | 22.29 | 21.52 | 21.78 | 00:00:00 | | 2012-10-25 | 5,421,400 | 21.96 | 22.56 | 21.92 | 22.20 | 00:00:00 | | 2012-10-26 | 4,405,400 | 22.00 | 22.07 | 21.78 | 21.78 | 00:00:00 | | 2012-10-29 | 2,422,500 | 21.75 | 22.00 | 21.61 | 21.89 | 00:00:00 | | 2012-10-30 | 2,048,800 | 22.00 | 22.09 | 21.89 | 21.91 | 00:00:00 | | 2012-10-31 | 3,081,900 | 22.03 | 22.04 | 21.59 | 21.67 | 00:00:00 | | 2012-11-01 | 5,197,500 | 21.71 | 23.12 | 21.71 | 23.09 | 00:00:00 | | 2012-11-02 | 0 | 23.09 | 23.09 | 23.09 | 23.09 | 00:00:00 | | 2012-11-05 | 4,862,300 | 22.70 | 22.96 | 22.36 | 22.44 | 00:00:00 | | 2012-11-06 | 3,443,300 | 22.59 | 23.03 | 22.40 | 23.00 | 00:00:00 | | 2012-11-07 | 4,975,000 | 22.87 | 22.89 | 22.36 | 22.45 | 00:00:00 | | 2012-11-08 | 10,950,800 | 22.20 | 22.29 | 21.42 | 21.45 | 00:00:00 | | 2012-11-09 | 8,251,300 | 21.50 | 21.80 | 20.90 | 20.95 | 00:00:00 | | 2012-11-12 | 3,622,900 | 21.08 | 21.35 | 20.77 | 20.77 | 00:00:00 | | 2012-11-13 | 8,788,200 | 20.85 | 21.33 | 20.50 | 21.19 | 00:00:00 | | 2012-11-14 | 5,865,600 | 21.07 | 21.35 | 20.93 | 21.16 | 00:00:00 | | 2012-11-15 | 0 | 21.16 | 21.16 | 21.16 | 21.16 | 00:00:00 | | 2012-11-16 | 4,326,900 | 21.15 | 21.45 | 20.90 | 20.91 | 00:00:00 | | 2012-11-19 | 5,482,400 | 21.18 | 21.37 | 20.93 | 20.94 | 00:00:00 | | 2012-11-20 | 0 | 20.94 | 20.94 | 20.94 | 20.94 | 00:00:00 | | 2012-11-21 | 7,262,800 | 20.95 | 21.18 | 20.69 | 21.00 | 00:00:00 | | 2012-11-22 | 1,703,400 | 21.00 | 21.25 | 20.90 | 20.91 | 00:00:00 | | 2012-11-26 | 8,445,700 | 21.50 | 22.36 | 21.31 | 21.88 | 00:00:00 | | 2012-11-27 | 5,610,000 | 22.16 | 22.40 | 21.80 | 21.90 | 00:00:00 | | 2012-11-28 | 7,432,200 | 21.68 | 22.00 | 21.43 | 21.90 | 00:00:00 | | 2012-11-29 | 4,703,200 | 22.14 | 22.50 | 21.97 | 22.29 | 00:00:00 | | 2012-11-30 | 8,803,300 | 22.18 | 22.30 | 21.40 | 21.91 | 00:00:00 | | 2012-12-03 | 4,416,700 | 22.00 | 22.30 | 21.73 | 22.06 | 00:00:00 | | 2012-12-04 | 5,959,100 | 21.98 | 22.40 | 21.98 | 22.05 | 00:00:00 | | 2012-12-05 | 5,408,600 | 22.30 | 22.48 | 22.05 | 22.45 | 00:00:00 | | 2012-12-06 | 4,039,000 | 22.50 | 22.50 | 22.06 | 22.36 | 00:00:00 | | 2012-12-07 | 6,754,900 | 22.41 | 22.84 | 22.32 | 22.84 | 00:00:00 | | 2012-12-10 | 4,042,900 | 22.70 | 23.09 | 22.64 | 23.00 | 00:00:00 | | 2012-12-11 | 5,670,800 | 23.02 | 23.32 | 22.85 | 23.00 | 00:00:00 | | 2012-12-12 | 7,292,500 | 23.00 | 23.29 | 23.00 | 23.20 | 00:00:00 | | 2012-12-13 | 6,357,000 | 22.90 | 23.21 | 22.55 | 22.56 | 00:00:00 | | 2012-12-14 | 4,437,800 | 22.68 | 22.79 | 22.13 | 22.38 | 00:00:00 | | 2012-12-17 | 3,409,300 | 22.38 | 22.50 | 22.26 | 22.28 | 00:00:00 | | 2012-12-18 | 5,258,800 | 22.43 | 23.08 | 22.36 | 22.98 | 00:00:00 | | 2012-12-19 | 9,084,000 | 23.11 | 24.25 | 23.02 | 24.20 | 00:00:00 | | 2012-12-20 | 7,804,700 | 24.00 | 25.00 | 23.92 | 25.00 | 00:00:00 | | 2012-12-21 | 7,392,400 | 24.40 | 25.20 | 24.21 | 25.20 | 00:00:00 | | 2012-12-24 | 0 | 25.20 | 25.20 | 25.20 | 25.20 | 00:00:00 | | 2012-12-25 | 0 | 25.20 | 25.20 | 25.20 | 25.20 | 00:00:00 | | 2012-12-26 | 4,415,100 | 25.01 | 25.17 | 24.42 | 25.00 | 00:00:00 | | 2012-12-27 | 3,958,200 | 24.85 | 25.18 | 24.60 | 25.06 | 00:00:00 | | 2012-12-28 | 4,629,600 | 25.05 | 25.79 | 24.91 | 25.60 | 00:00:00 | | 2012-12-31 | 0 | 25.60 | 25.60 | 25.60 | 25.60 | 00:00:00 | | 2013-01-01 | 0 | 25.60 | 25.60 | 25.60 | 25.60 | 00:00:00 | | 2013-01-02 | 8,544,400 | 26.00 | 26.19 | 25.46 | 25.80 | 00:00:00 | | 2013-01-03 | 6,648,500 | 25.55 | 26.57 | 25.49 | 26.31 | 00:00:00 | | 2013-01-04 | 6,443,000 | 26.20 | 26.31 | 25.87 | 25.99 | 00:00:00 | | 2013-01-07 | 9,670,700 | 26.03 | 26.27 | 25.82 | 26.15 | 00:00:00 | | 2013-01-08 | 14,017,800 | 26.00 | 26.84 | 25.99 | 26.45 | 00:00:00 | | 2013-01-09 | 8,220,300 | 26.50 | 26.78 | 26.46 | 26.70 | 00:00:00 | | 2013-01-10 | 5,781,400 | 26.68 | 26.80 | 25.98 | 26.30 | 00:00:00 | | 2013-01-11 | 5,680,700 | 26.19 | 26.31 | 25.72 | 25.98 | 00:00:00 | | 2013-01-14 | 9,841,400 | 26.15 | 27.04 | 26.11 | 26.90 | 00:00:00 | | 2013-01-15 | 6,068,800 | 26.15 | 27.10 | 26.11 | 26.70 | 00:00:00 | | 2013-01-16 | 3,523,300 | 26.45 | 26.86 | 26.40 | 26.86 | 00:00:00 | | 2013-01-17 | 7,813,000 | 26.75 | 27.15 | 26.63 | 26.81 | 00:00:00 | | 2013-01-18 | 8,061,400 | 26.25 | 26.48 | 25.60 | 26.20 | 00:00:00 | | 2013-01-21 | 4,525,300 | 26.23 | 26.30 | 25.65 | 25.93 | 00:00:00 | | 2013-01-22 | 6,152,600 | 25.88 | 26.07 | 25.50 | 25.93 | 00:00:00 | | 2013-01-23 | 5,001,700 | 25.63 | 25.84 | 25.27 | 25.50 | 00:00:00 | | 2013-01-24 | 4,984,400 | 25.52 | 25.72 | 25.15 | 25.40 | 00:00:00 | | 2013-01-25 | 0 | 25.40 | 25.40 | 25.40 | 25.40 | 00:00:00 | | 2013-01-28 | 13,331,000 | 25.48 | 25.48 | 24.20 | 24.71 | 00:00:00 | | 2013-02-27 | 7,997,100 | 25.30 | 26.15 | 25.27 | 26.15 | 00:00:00 | | 2013-02-28 | 6,632,300 | 26.00 | 26.50 | 25.97 | 26.34 | 00:00:00 | | 2013-03-01 | 11,252,600 | 26.35 | 26.98 | 26.22 | 26.55 | 00:00:00 | | 2013-03-04 | 11,838,200 | 26.30 | 26.63 | 26.05 | 26.52 | 00:00:00 | | 2013-03-05 | 13,331,000 | 26.42 | 26.74 | 26.35 | 26.38 | 00:00:00 | | 2013-03-06 | 6,450,800 | 26.61 | 26.86 | 26.38 | 26.66 | 00:00:00 | | 2013-03-07 | 5,251,100 | 26.76 | 27.14 | 26.47 | 26.78 | 00:00:00 | | 2013-03-08 | 6,514,900 | 26.63 | 27.29 | 26.55 | 27.27 | 00:00:00 | | 2013-03-11 | 4,178,700 | 27.10 | 27.35 | 26.97 | 26.90 | 00:00:00 | | 2013-03-12 | 6,521,600 | 27.00 | 27.13 | 26.43 | 26.59 | 00:00:00 | | 2013-03-13 | 5,624,400 | 26.58 | 26.58 | 26.06 | 26.32 | 00:00:00 | | 2013-03-14 | 7,480,100 | 26.20 | 26.45 | 25.92 | 26.42 | 00:00:00 | | 2013-03-15 | 6,188,900 | 26.30 | 26.60 | 26.06 | 26.35 | 00:00:00 | | 2013-03-18 | 5,318,500 | 26.20 | 26.29 | 25.90 | 25.94 | 00:00:00 | | 2013-04-03 | 11,114,100 | 27.49 | 27.56 | 26.88 | 27.05 | 00:00:00 | | 2013-04-04 | 7,568,500 | 27.09 | 27.10 | 26.23 | 26.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
