|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-04-04 | 7,568,500 | 27.09 | 27.10 | 26.23 | 26.44 | 00:00:00 | | 2013-04-05 | 7,134,100 | 26.19 | 26.82 | 26.04 | 26.58 | 00:00:00 | | 2013-04-08 | 6,432,100 | 26.75 | 27.25 | 26.63 | 27.02 | 00:00:00 | | 2013-04-09 | 6,952,700 | 26.96 | 27.75 | 26.96 | 27.59 | 00:00:00 | | 2013-04-10 | 9,429,100 | 27.56 | 28.45 | 27.56 | 28.18 | 00:00:00 | | 2013-04-11 | 6,874,900 | 28.14 | 28.39 | 27.79 | 28.32 | 00:00:00 | | 2013-04-12 | 11,873,900 | 28.14 | 28.58 | 28.01 | 28.35 | 00:00:00 | | 2013-04-15 | 11,429,500 | 27.71 | 28.10 | 27.61 | 27.85 | 00:00:00 | | 2013-04-16 | 6,055,300 | 27.96 | 28.49 | 27.73 | 28.15 | 00:00:00 | | 2013-04-17 | 9,183,300 | 28.00 | 28.27 | 27.56 | 27.60 | 00:00:00 | | 2013-04-18 | 6,669,300 | 27.71 | 27.79 | 26.82 | 26.83 | 00:00:00 | | 2013-04-19 | 6,358,700 | 26.65 | 26.97 | 26.28 | 26.60 | 00:00:00 | | 2013-04-22 | 7,590,200 | 26.62 | 26.96 | 26.35 | 26.61 | 00:00:00 | | 2013-04-23 | 5,269,000 | 26.60 | 26.90 | 26.60 | 26.78 | 00:00:00 | | 2013-04-24 | 14,440,300 | 26.54 | 26.55 | 26.01 | 26.20 | 00:00:00 | | 2013-04-25 | 7,002,200 | 26.40 | 26.48 | 25.64 | 25.64 | 00:00:00 | | 2013-04-29 | 9,108,300 | 25.32 | 25.40 | 24.65 | 24.97 | 00:00:00 | | 2013-04-30 | 9,126,200 | 24.99 | 25.44 | 24.92 | 25.25 | 00:00:00 | | 2013-07-02 | 13,990,000 | 21.98 | 21.98 | 20.50 | 20.90 | 00:00:00 | | 2013-07-03 | 10,206,200 | 20.71 | 20.87 | 20.20 | 20.30 | 00:00:00 | | 2013-07-04 | 4,689,000 | 20.59 | 20.80 | 20.41 | 20.61 | 00:00:00 | | 2013-07-05 | 6,557,100 | 20.54 | 20.76 | 20.03 | 20.44 | 00:00:00 | | 2013-07-08 | 5,114,100 | 20.37 | 20.75 | 20.08 | 20.41 | 00:00:00 | | 2013-07-09 | 0 | 20.41 | 20.41 | 20.41 | 20.41 | 00:00:00 | | 2013-07-10 | 6,505,700 | 20.50 | 20.80 | 20.41 | 20.54 | 00:00:00 | | 2013-07-11 | 5,461,900 | 20.70 | 21.27 | 20.63 | 21.17 | 00:00:00 | | 2013-07-12 | 6,034,500 | 21.05 | 21.22 | 20.64 | 21.00 | 00:00:00 | | 2013-07-17 | 6,389,100 | 22.22 | 22.60 | 22.10 | 22.40 | 00:00:00 | | 2013-07-18 | 3,478,300 | 22.30 | 22.87 | 22.23 | 22.59 | 00:00:00 | | 2013-07-19 | 3,749,300 | 22.36 | 22.55 | 22.15 | 22.32 | 00:00:00 | | 2013-07-23 | 4,098,100 | 22.96 | 23.19 | 22.88 | 23.04 | 00:00:00 | | 2013-07-24 | 5,419,700 | 22.90 | 23.10 | 22.52 | 22.86 | 00:00:00 | | 2013-07-25 | 5,648,100 | 22.70 | 22.96 | 22.58 | 22.59 | 00:00:00 | | 2013-07-29 | 3,940,800 | 22.41 | 22.82 | 22.31 | 22.69 | 00:00:00 | | 2013-07-30 | 7,233,200 | 22.70 | 23.15 | 22.70 | 22.94 | 00:00:00 | | 2013-07-31 | 6,746,000 | 22.87 | 23.04 | 22.60 | 22.67 | 00:00:00 | | 2013-08-01 | 4,353,200 | 22.93 | 23.15 | 22.78 | 23.15 | 00:00:00 | | 2013-08-02 | 2,873,700 | 23.12 | 23.35 | 22.80 | 22.81 | 00:00:00 | | 2013-08-05 | 5,326,800 | 23.00 | 23.09 | 22.20 | 22.21 | 00:00:00 | | 2013-08-26 | 4,332,700 | 22.18 | 22.25 | 21.80 | 21.80 | 00:00:00 | | 2013-08-27 | 10,373,200 | 21.60 | 21.80 | 21.50 | 21.80 | 00:00:00 | | 2013-08-28 | 5,415,100 | 21.90 | 22.25 | 21.63 | 22.10 | 00:00:00 | | 2013-08-29 | 7,525,800 | 22.25 | 22.90 | 22.15 | 22.62 | 00:00:00 | | 2013-08-30 | 8,471,000 | 22.25 | 23.06 | 22.15 | 23.05 | 00:00:00 | | 2013-09-09 | 7,576,400 | 23.82 | 24.34 | 23.82 | 24.24 | 00:00:00 | | 2013-09-10 | 8,090,200 | 24.30 | 24.89 | 24.30 | 24.65 | 00:00:00 | | 2013-09-11 | 11,815,000 | 24.65 | 24.75 | 24.40 | 24.19 | 00:00:00 | | 2013-09-12 | 6,054,300 | 24.46 | 24.47 | 23.61 | 23.78 | 00:00:00 | | 2013-09-13 | 11,032,400 | 23.73 | 24.12 | 23.29 | 24.00 | 00:00:00 | | 2013-09-16 | 4,358,300 | 24.24 | 24.38 | 23.90 | 24.14 | 00:00:00 | | 2013-09-17 | 6,327,400 | 24.16 | 24.53 | 23.84 | 24.53 | 00:00:00 | | 2013-09-18 | 7,502,400 | 24.49 | 25.58 | 24.40 | 25.35 | 00:00:00 | | 2013-09-19 | 6,083,500 | 25.24 | 25.66 | 25.10 | 25.60 | 00:00:00 | | 2013-09-20 | 7,400,500 | 25.48 | 25.60 | 25.16 | 25.52 | 00:00:00 | | 2013-09-23 | 7,647,700 | 25.48 | 26.45 | 25.16 | 26.13 | 00:00:00 | | 2013-09-24 | 8,956,900 | 25.48 | 26.45 | 25.16 | 25.94 | 00:00:00 | | 2013-09-25 | 8,017,600 | 25.83 | 25.97 | 25.45 | 25.75 | 00:00:00 | | 2013-09-26 | 4,140,700 | 25.85 | 25.97 | 25.50 | 25.70 | 00:00:00 | | 2013-09-27 | 9,096,400 | 25.78 | 26.70 | 25.70 | 26.38 | 00:00:00 | | 2013-09-30 | 6,614,300 | 25.78 | 26.70 | 25.62 | 25.85 | 00:00:00 | | 2013-10-07 | 3,971,300 | 26.27 | 26.32 | 25.98 | 26.32 | 00:00:00 | | 2013-10-08 | 5,728,800 | 26.38 | 26.43 | 25.89 | 26.03 | 00:00:00 | | 2013-10-09 | 5,992,500 | 26.14 | 26.68 | 26.04 | 26.48 | 00:00:00 | | 2013-10-10 | 5,112,500 | 26.53 | 26.85 | 26.38 | 26.80 | 00:00:00 | | 2013-10-11 | 4,086,200 | 26.71 | 26.88 | 26.55 | 26.68 | 00:00:00 | | 2013-10-14 | 4,066,400 | 26.50 | 27.10 | 26.48 | 27.06 | 00:00:00 | | 2013-10-15 | 6,161,000 | 27.00 | 27.25 | 26.76 | 27.05 | 00:00:00 | | 2013-10-16 | 8,176,800 | 27.14 | 27.79 | 27.06 | 27.65 | 00:00:00 | | 2013-10-17 | 4,695,900 | 27.61 | 27.89 | 27.31 | 27.78 | 00:00:00 | | 2013-11-04 | 3,224,500 | 29.60 | 29.90 | 29.41 | 29.89 | 00:00:00 | | 2013-11-11 | 3,951,600 | 27.85 | 28.25 | 27.65 | 28.09 | 00:00:00 | | 2013-11-12 | 16,315,700 | 27.95 | 27.96 | 26.40 | 26.60 | 00:00:00 | | 2013-11-19 | 7,093,600 | 26.65 | 26.84 | 26.00 | 26.10 | 00:00:00 | | 2013-11-20 | 0 | 26.10 | 26.10 | 26.10 | 26.10 | 00:00:00 | | 2013-11-21 | 8,858,000 | 26.00 | 26.00 | 25.50 | 25.50 | 00:00:00 | | 2013-11-22 | 18,268,100 | 24.61 | 25.09 | 24.51 | 24.65 | 00:00:00 | | 2013-11-26 | 22,603,200 | 23.87 | 24.99 | 23.79 | 24.75 | 00:00:00 | | 2013-11-27 | 14,725,600 | 24.75 | 25.50 | 24.75 | 25.40 | 00:00:00 | | 2013-11-28 | 5,608,200 | 25.68 | 25.75 | 25.00 | 25.47 | 00:00:00 | | 2013-11-29 | 7,300,700 | 25.50 | 25.75 | 25.25 | 25.72 | 00:00:00 | | 2013-12-02 | 7,093,000 | 25.35 | 25.83 | 24.83 | 24.91 | 00:00:00 | | 2013-12-03 | 5,437,900 | 24.78 | 25.10 | 24.34 | 24.39 | 00:00:00 | | 2013-12-16 | 5,295,700 | 24.15 | 24.44 | 24.01 | 24.04 | 00:00:00 | | 2014-01-15 | 8,992,900 | 23.41 | 23.55 | 23.02 | 23.17 | 00:00:00 | | 2014-01-16 | 5,423,900 | 23.30 | 23.55 | 22.89 | 23.00 | 00:00:00 | | 2014-01-17 | 6,238,600 | 23.06 | 23.09 | 22.25 | 22.40 | 00:00:00 | | 2014-01-20 | 2,884,100 | 22.41 | 22.42 | 22.20 | 22.30 | 00:00:00 | | 2014-01-21 | 4,542,500 | 22.47 | 22.67 | 22.31 | 22.40 | 00:00:00 | | 2014-01-22 | 5,440,300 | 22.54 | 22.64 | 22.32 | 22.46 | 00:00:00 | | 2014-01-23 | 9,650,200 | 22.26 | 22.35 | 21.51 | 21.51 | 00:00:00 | | 2014-01-24 | 8,353,500 | 21.55 | 21.64 | 21.00 | 21.17 | 00:00:00 | | 2014-01-27 | 5,319,600 | 21.20 | 21.59 | 21.00 | 21.43 | 00:00:00 | | 2014-01-28 | 4,614,200 | 21.73 | 21.89 | 21.12 | 21.19 | 00:00:00 | | 2014-01-29 | 9,306,600 | 21.12 | 21.15 | 20.12 | 20.25 | 00:00:00 | | 2014-01-30 | 6,782,900 | 20.32 | 20.40 | 19.96 | 20.10 | 00:00:00 | | 2014-01-31 | 5,498,600 | 20.00 | 20.89 | 19.91 | 20.89 | 00:00:00 | | 2014-02-03 | 4,934,700 | 20.62 | 20.81 | 20.06 | 20.12 | 00:00:00 | | 2014-02-04 | 6,513,200 | 20.30 | 21.04 | 20.28 | 20.78 | 00:00:00 | | 2014-02-05 | 4,328,100 | 20.81 | 20.94 | 20.31 | 20.64 | 00:00:00 | | 2014-02-06 | 5,572,100 | 20.84 | 21.64 | 20.63 | 21.60 | 00:00:00 | | 2014-02-07 | 5,553,000 | 21.67 | 21.67 | 21.16 | 21.49 | 00:00:00 | | 2014-02-12 | 4,541,500 | 21.99 | 22.22 | 21.80 | 21.90 | 00:00:00 | | 2014-02-13 | 16,959,200 | 20.90 | 21.10 | 20.56 | 20.68 | 00:00:00 | | 2014-02-14 | 6,250,100 | 20.85 | 20.94 | 20.45 | 20.47 | 00:00:00 | | 2014-02-17 | 3,278,100 | 20.53 | 20.70 | 20.44 | 20.48 | 00:00:00 | | 2014-02-18 | 6,930,700 | 20.50 | 20.60 | 19.82 | 19.88 | 00:00:00 | | 2014-02-19 | 8,980,800 | 19.80 | 19.87 | 19.31 | 19.65 | 00:00:00 | | 2014-02-20 | 8,961,400 | 19.70 | 20.58 | 19.66 | 20.45 | 00:00:00 | | 2014-02-21 | 4,700,400 | 20.40 | 20.48 | 20.08 | 20.23 | 00:00:00 | | 2014-02-24 | 8,815,800 | 20.17 | 20.35 | 19.60 | 19.72 | 00:00:00 | | 2014-02-25 | 4,604,800 | 19.69 | 19.91 | 19.55 | 19.79 | 00:00:00 | | 2014-02-26 | 6,794,300 | 19.87 | 19.87 | 19.35 | 19.50 | 00:00:00 | | 2014-02-27 | 10,761,800 | 19.71 | 20.29 | 19.69 | 20.29 | 00:00:00 | | 2014-02-28 | 29,759,800 | 20.39 | 20.70 | 20.03 | 20.70 | 00:00:00 | | 2014-03-03 | 0 | 20.70 | 20.70 | 20.70 | 20.70 | 00:00:00 | | 2014-03-04 | 0 | 20.70 | 20.70 | 20.70 | 20.70 | 00:00:00 | | 2014-03-05 | 5,885,300 | 20.60 | 20.70 | 20.32 | 20.70 | 00:00:00 | | 2014-03-06 | 6,050,100 | 20.79 | 20.82 | 20.22 | 20.25 | 00:00:00 | | 2014-03-07 | 5,580,500 | 20.19 | 20.38 | 19.81 | 19.88 | 00:00:00 | | 2014-03-10 | 5,478,400 | 19.85 | 20.05 | 19.52 | 19.70 | 00:00:00 | | 2014-03-11 | 8,866,200 | 20.00 | 20.15 | 19.45 | 19.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
