|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-03-11 | 8,866,200 | 20.00 | 20.15 | 19.45 | 19.21 | 00:00:00 | | 2014-03-12 | 8,637,300 | 19.15 | 19.37 | 18.92 | 19.25 | 00:00:00 | | 2014-03-13 | 5,447,200 | 19.47 | 19.52 | 19.12 | 19.13 | 00:00:00 | | 2014-03-18 | 6,924,700 | 18.85 | 19.26 | 18.61 | 18.95 | 00:00:00 | | 2014-03-19 | 8,463,500 | 19.02 | 19.90 | 18.96 | 19.82 | 00:00:00 | | 2014-03-20 | 15,347,100 | 19.61 | 20.90 | 19.61 | 20.90 | 00:00:00 | | 2014-03-21 | 13,319,300 | 20.24 | 20.88 | 20.23 | 20.67 | 00:00:00 | | 2014-03-24 | 5,399,000 | 20.94 | 21.08 | 20.57 | 20.79 | 00:00:00 | | 2014-04-11 | 4,609,400 | 23.18 | 23.83 | 23.09 | 23.83 | 00:00:00 | | 2014-04-14 | 3,691,600 | 23.82 | 23.99 | 23.30 | 23.47 | 00:00:00 | | 2014-04-21 | 0 | 24.11 | 24.11 | 24.11 | 24.11 | 00:00:00 | | 2014-04-22 | 6,719,700 | 24.00 | 24.45 | 23.53 | 24.26 | 00:00:00 | | 2014-04-23 | 4,530,500 | 24.11 | 24.31 | 23.74 | 23.85 | 00:00:00 | | 2014-04-24 | 3,443,100 | 23.96 | 24.16 | 23.57 | 23.68 | 00:00:00 | | 2014-04-25 | 4,593,800 | 23.45 | 23.72 | 23.18 | 23.32 | 00:00:00 | | 2014-04-28 | 10,379,600 | 23.20 | 23.60 | 22.94 | 23.45 | 00:00:00 | | 2014-04-29 | 8,454,200 | 23.72 | 24.26 | 23.65 | 23.90 | 00:00:00 | | 2014-04-30 | 6,505,700 | 23.84 | 23.89 | 23.20 | 23.39 | 00:00:00 | | 2014-05-01 | 0 | 23.39 | 23.39 | 23.39 | 23.39 | 00:00:00 | | 2014-05-02 | 10,356,400 | 23.25 | 24.07 | 23.25 | 23.85 | 00:00:00 | | 2014-05-05 | 4,994,100 | 24.01 | 24.43 | 23.95 | 24.32 | 00:00:00 | | 2014-05-06 | 8,442,800 | 24.35 | 24.99 | 23.99 | 24.70 | 00:00:00 | | 2014-05-07 | 11,380,400 | 24.35 | 25.09 | 24.00 | 25.01 | 00:00:00 | | 2014-05-08 | 9,912,700 | 24.99 | 25.03 | 23.86 | 23.94 | 00:00:00 | | 2014-05-09 | 7,171,800 | 24.10 | 24.40 | 23.48 | 23.58 | 00:00:00 | | 2014-05-12 | 4,255,800 | 23.65 | 23.94 | 23.65 | 23.77 | 00:00:00 | | 2014-05-13 | 4,644,000 | 23.82 | 24.09 | 23.51 | 23.91 | 00:00:00 | | 2014-05-14 | 3,487,900 | 23.92 | 24.20 | 23.70 | 24.01 | 00:00:00 | | 2014-05-16 | 4,001,500 | 23.99 | 24.20 | 23.84 | 24.05 | 00:00:00 | | 2014-05-19 | 3,415,800 | 24.09 | 24.09 | 23.74 | 23.80 | 00:00:00 | | 2014-05-20 | 14,653,900 | 23.85 | 24.55 | 23.65 | 23.73 | 00:00:00 | | 2014-05-21 | 11,215,300 | 23.80 | 24.50 | 22.00 | 22.01 | 00:00:00 | | 2014-05-22 | 14,593,600 | 21.99 | 22.82 | 21.82 | 22.79 | 00:00:00 | | 2014-05-23 | 7,303,700 | 22.80 | 23.04 | 22.08 | 22.40 | 00:00:00 | | 2014-05-26 | 2,189,100 | 22.31 | 22.66 | 22.18 | 22.44 | 00:00:00 | | 2014-05-27 | 7,905,200 | 22.37 | 23.30 | 22.22 | 22.58 | 00:00:00 | | 2014-05-28 | 9,239,900 | 22.71 | 23.60 | 22.60 | 23.34 | 00:00:00 | | 2014-05-29 | 4,877,300 | 23.52 | 23.74 | 22.95 | 23.20 | 00:00:00 | | 2014-05-30 | 4,437,600 | 22.97 | 23.11 | 22.72 | 22.89 | 00:00:00 | | 2014-06-02 | 2,943,600 | 22.93 | 23.21 | 22.76 | 22.85 | 00:00:00 | | 2014-06-03 | 3,697,200 | 22.90 | 23.18 | 22.67 | 23.15 | 00:00:00 | | 2014-06-04 | 3,995,300 | 23.01 | 23.15 | 22.91 | 23.09 | 00:00:00 | | 2014-06-05 | 5,243,300 | 23.20 | 23.50 | 23.07 | 23.17 | 00:00:00 | | 2014-06-06 | 9,787,200 | 24.60 | 24.60 | 24.05 | 24.40 | 00:00:00 | | 2014-06-09 | 8,110,000 | 24.46 | 25.35 | 24.35 | 25.11 | 00:00:00 | | 2014-06-10 | 10,972,500 | 25.11 | 26.10 | 24.94 | 25.86 | 00:00:00 | | 2014-06-11 | 9,440,900 | 26.25 | 26.50 | 26.12 | 26.12 | 00:00:00 | | 2014-06-12 | 0 | 26.12 | 26.12 | 26.12 | 26.12 | 00:00:00 | | 2014-06-13 | 8,198,500 | 25.90 | 26.48 | 25.76 | 26.36 | 00:00:00 | | 2014-06-16 | 8,095,000 | 26.25 | 26.79 | 26.24 | 26.58 | 00:00:00 | | 2014-06-17 | 4,077,200 | 26.50 | 26.60 | 26.02 | 26.14 | 00:00:00 | | 2014-06-18 | 12,164,500 | 26.15 | 26.20 | 25.04 | 25.87 | 00:00:00 | | 2014-06-19 | 0 | 25.87 | 25.87 | 25.87 | 25.87 | 00:00:00 | | 2014-06-20 | 6,151,500 | 25.49 | 25.66 | 25.37 | 25.62 | 00:00:00 | | 2014-06-23 | 4,679,000 | 25.50 | 25.60 | 25.06 | 25.41 | 00:00:00 | | 2014-06-24 | 5,497,100 | 25.31 | 25.95 | 25.27 | 25.79 | 00:00:00 | | 2014-06-25 | 5,422,300 | 25.64 | 25.80 | 25.28 | 25.46 | 00:00:00 | | 2014-06-26 | 2,521,000 | 25.53 | 25.60 | 25.19 | 25.31 | 00:00:00 | | 2014-06-27 | 2,386,000 | 25.21 | 25.49 | 24.96 | 25.18 | 00:00:00 | | 2014-06-30 | 5,939,100 | 25.02 | 25.19 | 24.60 | 24.85 | 00:00:00 | | 2014-07-01 | 4,377,500 | 24.96 | 25.16 | 24.76 | 24.94 | 00:00:00 | | 2014-07-02 | 6,771,400 | 24.81 | 25.00 | 24.21 | 24.52 | 00:00:00 | | 2014-07-03 | 3,740,200 | 24.10 | 24.67 | 24.10 | 24.65 | 00:00:00 | | 2014-07-04 | 739,800 | 24.50 | 24.76 | 24.50 | 24.61 | 00:00:00 | | 2014-07-15 | 5,027,200 | 26.94 | 27.34 | 26.87 | 27.15 | 00:00:00 | | 2014-07-18 | 9,310,700 | 28.50 | 28.87 | 28.18 | 28.23 | 00:00:00 | | 2014-07-28 | 4,551,500 | 29.39 | 29.50 | 29.03 | 29.11 | 00:00:00 | | 2014-07-31 | 7,163,700 | 28.24 | 28.35 | 27.60 | 27.72 | 00:00:00 | | 2014-08-01 | 7,154,900 | 27.60 | 27.68 | 26.95 | 27.25 | 00:00:00 | | 2014-08-04 | 5,541,900 | 27.26 | 27.76 | 26.95 | 27.59 | 00:00:00 | | 2014-08-05 | 6,219,100 | 27.79 | 28.20 | 27.62 | 27.85 | 00:00:00 | | 2014-08-06 | 9,696,400 | 27.85 | 28.37 | 27.76 | 28.19 | 00:00:00 | | 2014-08-11 | 3,506,500 | 27.33 | 27.73 | 27.30 | 27.72 | 00:00:00 | | 2014-08-13 | 16,313,900 | 27.75 | 28.57 | 27.26 | 27.65 | 00:00:00 | | 2014-08-15 | 9,304,400 | 28.70 | 29.36 | 28.44 | 29.20 | 00:00:00 | | 2014-08-21 | 3,957,500 | 30.10 | 30.59 | 29.94 | 30.37 | 00:00:00 | | 2014-08-22 | 2,982,200 | 30.22 | 30.39 | 30.00 | 30.23 | 00:00:00 | | 2014-08-25 | 5,516,500 | 30.33 | 31.43 | 30.30 | 31.24 | 00:00:00 | | 2014-08-27 | 15,839,200 | 31.65 | 33.20 | 31.58 | 32.90 | 00:00:00 | | 2014-08-28 | 9,510,400 | 32.78 | 33.50 | 32.62 | 33.26 | 00:00:00 | | 2014-08-29 | 15,279,900 | 33.36 | 35.26 | 33.35 | 35.20 | 00:00:00 | | 2014-09-01 | 8,528,600 | 35.20 | 36.29 | 35.20 | 35.43 | 00:00:00 | | 2014-09-02 | 15,024,900 | 35.83 | 37.78 | 35.72 | 37.46 | 00:00:00 | | 2014-09-04 | 11,610,700 | 35.79 | 36.10 | 34.64 | 34.77 | 00:00:00 | | 2014-09-05 | 9,291,600 | 34.68 | 35.25 | 33.92 | 34.20 | 00:00:00 | | 2014-09-08 | 12,296,300 | 35.00 | 35.43 | 32.01 | 32.49 | 00:00:00 | | 2014-09-19 | 7,744,100 | 32.10 | 32.77 | 31.55 | 32.07 | 00:00:00 | | 2014-09-24 | 8,398,700 | 29.50 | 30.23 | 29.42 | 30.00 | 00:00:00 | | 2014-09-29 | 13,828,500 | 27.35 | 28.21 | 26.92 | 27.28 | 00:00:00 | | 2014-10-01 | 15,459,800 | 24.98 | 26.16 | 24.39 | 25.70 | 00:00:00 | | 2014-10-02 | 13,553,100 | 26.40 | 26.58 | 25.00 | 25.45 | 00:00:00 | | 2014-10-03 | 8,880,500 | 25.80 | 26.18 | 25.30 | 26.01 | 00:00:00 | | 2014-10-06 | 24,961,300 | 30.95 | 31.09 | 28.00 | 29.11 | 00:00:00 | | 2014-10-07 | 12,307,200 | 29.65 | 30.89 | 29.41 | 30.24 | 00:00:00 | | 2014-10-10 | 11,316,500 | 30.10 | 30.10 | 30.10 | 30.10 | 00:00:00 | | 2014-10-13 | 15,537,400 | 31.40 | 33.99 | 31.26 | 33.48 | 00:00:00 | | 2014-10-14 | 14,218,400 | 33.05 | 34.28 | 32.21 | 33.28 | 00:00:00 | | 2014-10-15 | 21,737,800 | 32.00 | 32.40 | 30.74 | 32.00 | 00:00:00 | | 2014-10-20 | 9,943,700 | 29.92 | 29.92 | 29.92 | 29.92 | 00:00:00 | | 2014-10-21 | 23,749,900 | 28.10 | 28.10 | 28.10 | 28.10 | 00:00:00 | | 2014-10-22 | 9,478,900 | 28.15 | 28.79 | 27.30 | 27.45 | 00:00:00 | | 2014-10-24 | 15,763,000 | 25.40 | 27.13 | 25.05 | 25.75 | 00:00:00 | | 2014-10-28 | 10,337,800 | 25.58 | 26.35 | 25.01 | 26.15 | 00:00:00 | | 2014-10-29 | 10,954,700 | 26.01 | 26.53 | 25.35 | 25.46 | 00:00:00 | | 2014-10-30 | 9,701,600 | 26.00 | 27.69 | 26.00 | 27.25 | 00:00:00 | | 2014-10-31 | 12,713,300 | 27.67 | 27.96 | 26.58 | 27.73 | 00:00:00 | | 2014-11-04 | 10,086,900 | 27.89 | 28.86 | 27.31 | 28.75 | 00:00:00 | | 2014-11-05 | 18,502,800 | 27.44 | 27.70 | 26.22 | 26.47 | 00:00:00 | | 2014-11-06 | 9,359,900 | 26.27 | 26.27 | 24.93 | 25.35 | 00:00:00 | | 2014-11-07 | 7,014,100 | 25.60 | 26.29 | 25.25 | 25.99 | 00:00:00 | | 2014-11-11 | 6,471,300 | 24.84 | 25.44 | 24.45 | 24.64 | 00:00:00 | | 2014-11-13 | 4,971,300 | 25.73 | 25.75 | 24.80 | 24.91 | 00:00:00 | | 2014-11-14 | 10,698,400 | 24.84 | 24.84 | 23.75 | 24.48 | 00:00:00 | | 2014-11-18 | 5,214,900 | 25.30 | 26.09 | 24.98 | 26.00 | 00:00:00 | | 2014-11-20 | 0 | 27.54 | 27.54 | 27.54 | 27.54 | 00:00:00 | | 2014-11-21 | 12,564,000 | 28.01 | 29.93 | 28.01 | 29.83 | 00:00:00 | | 2014-11-27 | 7,165,900 | 28.80 | 29.84 | 28.80 | 29.14 | 00:00:00 | | 2014-11-28 | 3,628,600 | 29.40 | 29.78 | 29.24 | 29.70 | 00:00:00 | | 2014-12-01 | 227,236,000 | 29.09 | 29.13 | 27.34 | 27.53 | 00:00:00 | | 2014-12-04 | 4,272,800 | 27.38 | 27.50 | 26.52 | 26.64 | 00:00:00 | | 2014-12-05 | 3,817,300 | 26.90 | 27.27 | 26.51 | 27.23 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
