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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-07-12466,8007.447.677.307.5500:00:00
2004-07-13558,6007.597.737.467.6200:00:00
2004-07-14710,7007.607.827.507.6300:00:00
2004-07-15474,3007.707.747.607.7000:00:00
2004-07-16653,1007.737.877.507.8300:00:00
2004-07-19221,1007.837.837.677.7200:00:00
2004-07-20286,2007.737.907.617.8700:00:00
2004-07-21315,0007.857.877.617.6700:00:00
2004-07-22425,1007.677.857.537.6000:00:00
2004-07-23308,4007.587.837.557.6200:00:00
2004-07-26432,0007.637.777.417.6500:00:00
2004-07-27349,5007.647.737.507.7200:00:00
2004-07-28408,0007.687.807.557.7700:00:00
2004-07-29469,2007.777.897.707.7800:00:00
2004-07-30617,4007.737.887.677.6700:00:00
2004-08-02494,7007.677.727.537.7000:00:00
2004-08-03419,7007.597.697.557.6000:00:00
2004-08-04707,4007.607.687.547.5700:00:00
2004-08-051,152,3007.547.577.327.3300:00:00
2004-08-06556,5007.347.607.347.5300:00:00
2004-08-09375,0007.427.477.377.3900:00:00
2004-08-10401,4007.427.597.417.5700:00:00
2004-08-111,583,7007.637.637.347.3800:00:00
2004-08-12524,7007.407.407.327.4000:00:00
2004-08-13732,6007.427.437.337.3500:00:00
2004-08-161,159,2007.377.777.337.7200:00:00
2004-08-171,722,6007.728.047.728.0300:00:00
2004-08-181,783,5007.838.157.807.9200:00:00
2004-08-19546,0008.138.137.757.7700:00:00
2004-08-20937,2007.838.007.807.8400:00:00
2004-08-23438,9007.848.037.747.9000:00:00
2004-08-24277,2008.008.007.847.9700:00:00
2004-08-251,207,5008.008.207.948.1300:00:00
2004-08-26672,6008.138.137.848.0000:00:00
2004-08-27572,7008.038.307.928.0500:00:00
2004-08-30685,5008.158.337.948.2700:00:00
2004-08-311,029,6008.338.338.028.0800:00:00
2004-09-01371,1008.268.267.927.9600:00:00
2004-09-02489,3007.948.277.848.1400:00:00
2004-09-03245,4008.038.237.678.0300:00:00
2004-09-06153,0008.008.037.887.9700:00:00
2004-09-0707.977.977.977.9700:00:00
2004-09-08517,8008.038.278.038.2000:00:00
2004-09-09645,9008.268.268.028.1300:00:00
2004-09-10343,5008.048.077.907.9500:00:00
2004-09-13320,7007.958.047.857.9000:00:00
2004-09-14479,1007.958.137.908.0100:00:00
2004-09-15366,0008.038.167.928.0300:00:00
2004-09-16793,2008.168.328.088.2700:00:00
2004-09-17478,2008.208.368.208.3000:00:00
2004-09-20411,9008.438.618.278.2700:00:00
2004-09-21363,9008.448.528.218.2700:00:00
2004-09-22274,5008.328.338.158.1500:00:00
2004-09-231,006,5008.228.408.128.2000:00:00
2004-09-24221,7008.188.428.178.2700:00:00
2004-09-27325,8008.198.238.108.1300:00:00
2004-09-28774,6008.338.398.038.3300:00:00
2004-09-29471,3008.408.438.258.3900:00:00
2004-09-30976,5008.338.478.338.4000:00:00
2004-10-011,171,8008.468.678.438.6000:00:00
2004-10-041,041,0008.668.938.608.8500:00:00
2004-10-051,717,8008.839.258.809.0700:00:00
2004-10-06543,0009.079.158.948.9800:00:00
2004-10-07944,1008.949.238.879.1800:00:00
2004-10-08808,8009.239.389.209.2300:00:00
2004-10-11127,5009.389.409.279.3000:00:00
2004-10-1209.309.309.309.3000:00:00
2004-10-13882,6009.329.508.939.3000:00:00
2004-10-14484,8009.309.369.109.1800:00:00
2004-10-15280,8009.239.379.239.3700:00:00
2004-10-18594,0009.279.439.279.3100:00:00
2004-10-19515,4009.429.479.009.0700:00:00
2004-10-20189,0009.079.309.029.1800:00:00
2004-10-21499,2009.089.569.089.5000:00:00
2004-10-22820,2009.549.629.349.4600:00:00
2004-10-25442,2009.439.439.329.3400:00:00
2004-10-26382,8009.349.439.309.3700:00:00
2004-10-27357,6009.379.849.359.4000:00:00
2004-10-28371,4009.449.709.339.3800:00:00
2004-10-29593,4009.389.539.389.4400:00:00
2004-11-01133,2009.439.509.339.4000:00:00
2004-11-0209.409.409.409.4000:00:00
2004-11-03810,6009.509.709.479.6500:00:00
2004-11-04740,1009.6710.109.6710.1000:00:00
2004-11-05525,90010.1310.309.9610.1200:00:00
2004-11-08623,70010.0010.339.839.8800:00:00
2004-11-09274,8009.9310.029.7510.0200:00:00
2004-11-10495,00010.0410.4010.0110.3300:00:00
2004-11-11565,20010.2610.5310.1810.2700:00:00
2004-11-12601,20010.4810.4910.2710.3700:00:00
2004-11-15010.3710.3710.3710.3700:00:00
2004-11-16686,40010.3310.6710.1710.6700:00:00
2004-11-17944,10010.6711.1710.5710.5700:00:00
2004-11-18702,60010.7210.8310.3310.5000:00:00
2004-11-19234,60010.5710.5710.1910.3000:00:00
2004-11-22421,20010.2110.9010.1410.6800:00:00
2004-11-23450,90010.7710.7710.3710.3700:00:00
2004-11-24537,90010.5010.6610.3810.4500:00:00
2004-11-25443,40010.6710.8810.6710.6700:00:00
2004-11-26275,10010.5710.7710.5110.6700:00:00
2004-11-29506,40010.5710.7310.5710.6300:00:00
2004-11-30462,00010.6010.8310.5410.6200:00:00
2004-12-011,053,30010.6710.7310.5310.5300:00:00
2004-12-02982,80010.6610.7510.5410.7000:00:00
2004-12-03676,50010.7010.9310.6710.7700:00:00
2004-12-06634,80010.8011.1510.7211.1000:00:00
2004-12-07627,90011.1411.3311.0211.0300:00:00
2004-12-08741,90011.0311.1610.7410.8800:00:00
2004-12-09678,60011.0811.0810.5110.5300:00:00
2004-12-10886,20010.6210.7310.4010.6300:00:00
2004-12-13891,30010.7311.0310.5111.0000:00:00
2004-12-14809,40011.0811.2611.0511.1700:00:00
2004-12-152,263,20011.2711.2710.4810.9600:00:00
2004-12-161,176,30010.9311.0010.7310.7300:00:00
2004-12-17524,40010.7510.9310.6110.9300:00:00
2004-12-20563,10010.9310.9710.6010.6000:00:00
2004-12-21448,50010.6010.8510.6010.8300:00:00
2004-12-22793,50010.8711.1010.8010.8000:00:00
2004-12-23485,70010.7710.9710.7710.8400:00:00
2004-12-24010.8410.8410.8410.8400:00:00
2004-12-27313,20010.8411.0210.8310.9200:00:00
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