|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-07-12 | 466,800 | 7.44 | 7.67 | 7.30 | 7.55 | 00:00:00 | 2004-07-13 | 558,600 | 7.59 | 7.73 | 7.46 | 7.62 | 00:00:00 | 2004-07-14 | 710,700 | 7.60 | 7.82 | 7.50 | 7.63 | 00:00:00 | 2004-07-15 | 474,300 | 7.70 | 7.74 | 7.60 | 7.70 | 00:00:00 | 2004-07-16 | 653,100 | 7.73 | 7.87 | 7.50 | 7.83 | 00:00:00 | 2004-07-19 | 221,100 | 7.83 | 7.83 | 7.67 | 7.72 | 00:00:00 | 2004-07-20 | 286,200 | 7.73 | 7.90 | 7.61 | 7.87 | 00:00:00 | 2004-07-21 | 315,000 | 7.85 | 7.87 | 7.61 | 7.67 | 00:00:00 | 2004-07-22 | 425,100 | 7.67 | 7.85 | 7.53 | 7.60 | 00:00:00 | 2004-07-23 | 308,400 | 7.58 | 7.83 | 7.55 | 7.62 | 00:00:00 | 2004-07-26 | 432,000 | 7.63 | 7.77 | 7.41 | 7.65 | 00:00:00 | 2004-07-27 | 349,500 | 7.64 | 7.73 | 7.50 | 7.72 | 00:00:00 | 2004-07-28 | 408,000 | 7.68 | 7.80 | 7.55 | 7.77 | 00:00:00 | 2004-07-29 | 469,200 | 7.77 | 7.89 | 7.70 | 7.78 | 00:00:00 | 2004-07-30 | 617,400 | 7.73 | 7.88 | 7.67 | 7.67 | 00:00:00 | 2004-08-02 | 494,700 | 7.67 | 7.72 | 7.53 | 7.70 | 00:00:00 | 2004-08-03 | 419,700 | 7.59 | 7.69 | 7.55 | 7.60 | 00:00:00 | 2004-08-04 | 707,400 | 7.60 | 7.68 | 7.54 | 7.57 | 00:00:00 | 2004-08-05 | 1,152,300 | 7.54 | 7.57 | 7.32 | 7.33 | 00:00:00 | 2004-08-06 | 556,500 | 7.34 | 7.60 | 7.34 | 7.53 | 00:00:00 | 2004-08-09 | 375,000 | 7.42 | 7.47 | 7.37 | 7.39 | 00:00:00 | 2004-08-10 | 401,400 | 7.42 | 7.59 | 7.41 | 7.57 | 00:00:00 | 2004-08-11 | 1,583,700 | 7.63 | 7.63 | 7.34 | 7.38 | 00:00:00 | 2004-08-12 | 524,700 | 7.40 | 7.40 | 7.32 | 7.40 | 00:00:00 | 2004-08-13 | 732,600 | 7.42 | 7.43 | 7.33 | 7.35 | 00:00:00 | 2004-08-16 | 1,159,200 | 7.37 | 7.77 | 7.33 | 7.72 | 00:00:00 | 2004-08-17 | 1,722,600 | 7.72 | 8.04 | 7.72 | 8.03 | 00:00:00 | 2004-08-18 | 1,783,500 | 7.83 | 8.15 | 7.80 | 7.92 | 00:00:00 | 2004-08-19 | 546,000 | 8.13 | 8.13 | 7.75 | 7.77 | 00:00:00 | 2004-08-20 | 937,200 | 7.83 | 8.00 | 7.80 | 7.84 | 00:00:00 | 2004-08-23 | 438,900 | 7.84 | 8.03 | 7.74 | 7.90 | 00:00:00 | 2004-08-24 | 277,200 | 8.00 | 8.00 | 7.84 | 7.97 | 00:00:00 | 2004-08-25 | 1,207,500 | 8.00 | 8.20 | 7.94 | 8.13 | 00:00:00 | 2004-08-26 | 672,600 | 8.13 | 8.13 | 7.84 | 8.00 | 00:00:00 | 2004-08-27 | 572,700 | 8.03 | 8.30 | 7.92 | 8.05 | 00:00:00 | 2004-08-30 | 685,500 | 8.15 | 8.33 | 7.94 | 8.27 | 00:00:00 | 2004-08-31 | 1,029,600 | 8.33 | 8.33 | 8.02 | 8.08 | 00:00:00 | 2004-09-01 | 371,100 | 8.26 | 8.26 | 7.92 | 7.96 | 00:00:00 | 2004-09-02 | 489,300 | 7.94 | 8.27 | 7.84 | 8.14 | 00:00:00 | 2004-09-03 | 245,400 | 8.03 | 8.23 | 7.67 | 8.03 | 00:00:00 | 2004-09-06 | 153,000 | 8.00 | 8.03 | 7.88 | 7.97 | 00:00:00 | 2004-09-07 | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 00:00:00 | 2004-09-08 | 517,800 | 8.03 | 8.27 | 8.03 | 8.20 | 00:00:00 | 2004-09-09 | 645,900 | 8.26 | 8.26 | 8.02 | 8.13 | 00:00:00 | 2004-09-10 | 343,500 | 8.04 | 8.07 | 7.90 | 7.95 | 00:00:00 | 2004-09-13 | 320,700 | 7.95 | 8.04 | 7.85 | 7.90 | 00:00:00 | 2004-09-14 | 479,100 | 7.95 | 8.13 | 7.90 | 8.01 | 00:00:00 | 2004-09-15 | 366,000 | 8.03 | 8.16 | 7.92 | 8.03 | 00:00:00 | 2004-09-16 | 793,200 | 8.16 | 8.32 | 8.08 | 8.27 | 00:00:00 | 2004-09-17 | 478,200 | 8.20 | 8.36 | 8.20 | 8.30 | 00:00:00 | 2004-09-20 | 411,900 | 8.43 | 8.61 | 8.27 | 8.27 | 00:00:00 | 2004-09-21 | 363,900 | 8.44 | 8.52 | 8.21 | 8.27 | 00:00:00 | 2004-09-22 | 274,500 | 8.32 | 8.33 | 8.15 | 8.15 | 00:00:00 | 2004-09-23 | 1,006,500 | 8.22 | 8.40 | 8.12 | 8.20 | 00:00:00 | 2004-09-24 | 221,700 | 8.18 | 8.42 | 8.17 | 8.27 | 00:00:00 | 2004-09-27 | 325,800 | 8.19 | 8.23 | 8.10 | 8.13 | 00:00:00 | 2004-09-28 | 774,600 | 8.33 | 8.39 | 8.03 | 8.33 | 00:00:00 | 2004-09-29 | 471,300 | 8.40 | 8.43 | 8.25 | 8.39 | 00:00:00 | 2004-09-30 | 976,500 | 8.33 | 8.47 | 8.33 | 8.40 | 00:00:00 | 2004-10-01 | 1,171,800 | 8.46 | 8.67 | 8.43 | 8.60 | 00:00:00 | 2004-10-04 | 1,041,000 | 8.66 | 8.93 | 8.60 | 8.85 | 00:00:00 | 2004-10-05 | 1,717,800 | 8.83 | 9.25 | 8.80 | 9.07 | 00:00:00 | 2004-10-06 | 543,000 | 9.07 | 9.15 | 8.94 | 8.98 | 00:00:00 | 2004-10-07 | 944,100 | 8.94 | 9.23 | 8.87 | 9.18 | 00:00:00 | 2004-10-08 | 808,800 | 9.23 | 9.38 | 9.20 | 9.23 | 00:00:00 | 2004-10-11 | 127,500 | 9.38 | 9.40 | 9.27 | 9.30 | 00:00:00 | 2004-10-12 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | 2004-10-13 | 882,600 | 9.32 | 9.50 | 8.93 | 9.30 | 00:00:00 | 2004-10-14 | 484,800 | 9.30 | 9.36 | 9.10 | 9.18 | 00:00:00 | 2004-10-15 | 280,800 | 9.23 | 9.37 | 9.23 | 9.37 | 00:00:00 | 2004-10-18 | 594,000 | 9.27 | 9.43 | 9.27 | 9.31 | 00:00:00 | 2004-10-19 | 515,400 | 9.42 | 9.47 | 9.00 | 9.07 | 00:00:00 | 2004-10-20 | 189,000 | 9.07 | 9.30 | 9.02 | 9.18 | 00:00:00 | 2004-10-21 | 499,200 | 9.08 | 9.56 | 9.08 | 9.50 | 00:00:00 | 2004-10-22 | 820,200 | 9.54 | 9.62 | 9.34 | 9.46 | 00:00:00 | 2004-10-25 | 442,200 | 9.43 | 9.43 | 9.32 | 9.34 | 00:00:00 | 2004-10-26 | 382,800 | 9.34 | 9.43 | 9.30 | 9.37 | 00:00:00 | 2004-10-27 | 357,600 | 9.37 | 9.84 | 9.35 | 9.40 | 00:00:00 | 2004-10-28 | 371,400 | 9.44 | 9.70 | 9.33 | 9.38 | 00:00:00 | 2004-10-29 | 593,400 | 9.38 | 9.53 | 9.38 | 9.44 | 00:00:00 | 2004-11-01 | 133,200 | 9.43 | 9.50 | 9.33 | 9.40 | 00:00:00 | 2004-11-02 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | 2004-11-03 | 810,600 | 9.50 | 9.70 | 9.47 | 9.65 | 00:00:00 | 2004-11-04 | 740,100 | 9.67 | 10.10 | 9.67 | 10.10 | 00:00:00 | 2004-11-05 | 525,900 | 10.13 | 10.30 | 9.96 | 10.12 | 00:00:00 | 2004-11-08 | 623,700 | 10.00 | 10.33 | 9.83 | 9.88 | 00:00:00 | 2004-11-09 | 274,800 | 9.93 | 10.02 | 9.75 | 10.02 | 00:00:00 | 2004-11-10 | 495,000 | 10.04 | 10.40 | 10.01 | 10.33 | 00:00:00 | 2004-11-11 | 565,200 | 10.26 | 10.53 | 10.18 | 10.27 | 00:00:00 | 2004-11-12 | 601,200 | 10.48 | 10.49 | 10.27 | 10.37 | 00:00:00 | 2004-11-15 | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 00:00:00 | 2004-11-16 | 686,400 | 10.33 | 10.67 | 10.17 | 10.67 | 00:00:00 | 2004-11-17 | 944,100 | 10.67 | 11.17 | 10.57 | 10.57 | 00:00:00 | 2004-11-18 | 702,600 | 10.72 | 10.83 | 10.33 | 10.50 | 00:00:00 | 2004-11-19 | 234,600 | 10.57 | 10.57 | 10.19 | 10.30 | 00:00:00 | 2004-11-22 | 421,200 | 10.21 | 10.90 | 10.14 | 10.68 | 00:00:00 | 2004-11-23 | 450,900 | 10.77 | 10.77 | 10.37 | 10.37 | 00:00:00 | 2004-11-24 | 537,900 | 10.50 | 10.66 | 10.38 | 10.45 | 00:00:00 | 2004-11-25 | 443,400 | 10.67 | 10.88 | 10.67 | 10.67 | 00:00:00 | 2004-11-26 | 275,100 | 10.57 | 10.77 | 10.51 | 10.67 | 00:00:00 | 2004-11-29 | 506,400 | 10.57 | 10.73 | 10.57 | 10.63 | 00:00:00 | 2004-11-30 | 462,000 | 10.60 | 10.83 | 10.54 | 10.62 | 00:00:00 | 2004-12-01 | 1,053,300 | 10.67 | 10.73 | 10.53 | 10.53 | 00:00:00 | 2004-12-02 | 982,800 | 10.66 | 10.75 | 10.54 | 10.70 | 00:00:00 | 2004-12-03 | 676,500 | 10.70 | 10.93 | 10.67 | 10.77 | 00:00:00 | 2004-12-06 | 634,800 | 10.80 | 11.15 | 10.72 | 11.10 | 00:00:00 | 2004-12-07 | 627,900 | 11.14 | 11.33 | 11.02 | 11.03 | 00:00:00 | 2004-12-08 | 741,900 | 11.03 | 11.16 | 10.74 | 10.88 | 00:00:00 | 2004-12-09 | 678,600 | 11.08 | 11.08 | 10.51 | 10.53 | 00:00:00 | 2004-12-10 | 886,200 | 10.62 | 10.73 | 10.40 | 10.63 | 00:00:00 | 2004-12-13 | 891,300 | 10.73 | 11.03 | 10.51 | 11.00 | 00:00:00 | 2004-12-14 | 809,400 | 11.08 | 11.26 | 11.05 | 11.17 | 00:00:00 | 2004-12-15 | 2,263,200 | 11.27 | 11.27 | 10.48 | 10.96 | 00:00:00 | 2004-12-16 | 1,176,300 | 10.93 | 11.00 | 10.73 | 10.73 | 00:00:00 | 2004-12-17 | 524,400 | 10.75 | 10.93 | 10.61 | 10.93 | 00:00:00 | 2004-12-20 | 563,100 | 10.93 | 10.97 | 10.60 | 10.60 | 00:00:00 | 2004-12-21 | 448,500 | 10.60 | 10.85 | 10.60 | 10.83 | 00:00:00 | 2004-12-22 | 793,500 | 10.87 | 11.10 | 10.80 | 10.80 | 00:00:00 | 2004-12-23 | 485,700 | 10.77 | 10.97 | 10.77 | 10.84 | 00:00:00 | 2004-12-24 | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 00:00:00 | 2004-12-27 | 313,200 | 10.84 | 11.02 | 10.83 | 10.92 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|