|
 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 | | 2014-12-05 | 3,817,300 | 26.90 | 27.27 | 26.51 | 27.23 | 00:00:00 | | 2014-12-10 | 5,884,800 | 25.25 | 25.39 | 23.88 | 23.93 | 00:00:00 | | 2014-12-11 | 4,934,700 | 24.20 | 25.07 | 23.81 | 24.95 | 00:00:00 | | 2014-12-12 | 6,945,500 | 24.49 | 24.67 | 23.23 | 23.23 | 00:00:00 | | 2014-12-15 | 7,989,900 | 23.84 | 23.84 | 22.00 | 22.11 | 00:00:00 | | 2014-12-17 | 10,845,500 | 21.75 | 23.44 | 21.55 | 23.18 | 00:00:00 | | 2014-12-19 | 4,223,600 | 23.50 | 24.35 | 23.50 | 24.35 | 00:00:00 | | 2014-12-22 | 3,112,300 | 24.50 | 24.75 | 24.12 | 24.57 | 00:00:00 | | 2014-12-23 | 3,219,600 | 24.72 | 24.82 | 24.20 | 24.48 | 00:00:00 | | 2014-12-24 | 0 | 24.48 | 24.48 | 24.48 | 24.48 | 00:00:00 | | 2014-12-25 | 0 | 24.48 | 24.48 | 24.48 | 24.48 | 00:00:00 | | 2014-12-26 | 1,533,800 | 24.46 | 24.71 | 24.24 | 24.55 | 00:00:00 | | 2014-12-29 | 1,957,700 | 24.53 | 24.60 | 24.21 | 24.30 | 00:00:00 | | 2014-12-30 | 2,755,300 | 24.39 | 24.57 | 23.70 | 23.77 | 00:00:00 | | 2014-12-31 | 0 | 23.77 | 23.77 | 23.77 | 23.77 | 00:00:00 | | 2015-01-01 | 0 | 23.77 | 23.77 | 23.77 | 23.77 | 00:00:00 | | 2015-01-05 | 5,467,700 | 22.58 | 22.70 | 21.90 | 22.18 | 00:00:00 | | 2015-01-08 | 3,007,500 | 23.77 | 23.98 | 23.22 | 23.56 | 00:00:00 | | 2015-01-09 | 3,657,800 | 23.50 | 23.55 | 22.51 | 22.54 | 00:00:00 | | 2015-01-12 | 3,307,100 | 22.56 | 23.00 | 22.02 | 22.15 | 00:00:00 | | 2015-01-16 | 8,466,900 | 22.41 | 22.88 | 22.23 | 22.30 | 00:00:00 | | 2015-01-19 | 4,340,400 | 22.30 | 22.81 | 22.09 | 22.20 | 00:00:00 | | 2015-01-21 | 6,467,100 | 22.35 | 22.78 | 22.22 | 22.66 | 00:00:00 | | 2015-01-22 | 9,318,000 | 22.75 | 23.25 | 22.72 | 22.85 | 00:00:00 | | 2015-01-23 | 3,822,500 | 22.75 | 23.25 | 22.56 | 22.79 | 00:00:00 | | 2015-01-26 | 4,016,700 | 22.57 | 22.77 | 22.25 | 22.53 | 00:00:00 | | 2015-01-30 | 6,495,300 | 21.30 | 21.33 | 20.60 | 20.66 | 00:00:00 | | 2015-02-03 | 8,340,900 | 20.48 | 21.11 | 20.27 | 20.85 | 00:00:00 | | 2015-02-04 | 9,194,500 | 20.98 | 22.43 | 20.98 | 22.30 | 00:00:00 | | 2015-02-05 | 5,836,200 | 22.09 | 23.39 | 22.08 | 22.79 | 00:00:00 | | 2015-02-09 | 4,163,500 | 21.70 | 22.46 | 21.55 | 22.46 | 00:00:00 | | 2015-02-17 | 0 | 24.60 | 24.60 | 24.60 | 24.60 | 00:00:00 | | 2015-02-20 | 2,674,100 | 24.48 | 24.48 | 23.75 | 23.97 | 00:00:00 | | 2015-02-23 | 3,781,700 | 23.70 | 23.96 | 23.45 | 23.88 | 00:00:00 | | 2015-02-24 | 6,016,400 | 23.94 | 24.30 | 23.50 | 23.65 | 00:00:00 | | 2015-02-25 | 6,941,100 | 23.18 | 23.27 | 22.82 | 23.15 | 00:00:00 | | 2015-03-02 | 4,126,600 | 23.49 | 23.89 | 23.30 | 23.67 | 00:00:00 | | 2015-03-03 | 3,869,800 | 23.70 | 23.80 | 23.35 | 23.63 | 00:00:00 | | 2015-03-04 | 6,914,500 | 23.25 | 23.28 | 22.44 | 22.44 | 00:00:00 | | 2015-03-10 | 6,305,100 | 21.00 | 21.75 | 20.88 | 21.27 | 00:00:00 | | 2015-03-11 | 4,888,900 | 21.41 | 21.85 | 21.25 | 21.61 | 00:00:00 | | 2015-03-12 | 4,284,100 | 22.00 | 22.15 | 21.73 | 21.90 | 00:00:00 | | 2015-03-13 | 7,734,100 | 21.31 | 21.59 | 20.90 | 21.37 | 00:00:00 | | 2015-03-16 | 4,550,700 | 21.60 | 21.70 | 20.91 | 21.37 | 00:00:00 | | 2015-03-23 | 4,592,100 | 23.67 | 23.97 | 23.43 | 23.96 | 00:00:00 | | 2015-03-30 | 4,554,000 | 22.35 | 22.99 | 22.13 | 22.82 | 00:00:00 | | 2015-03-31 | 9,538,700 | 22.50 | 23.80 | 22.45 | 22.91 | 00:00:00 | | 2015-04-01 | 10,326,900 | 23.33 | 23.89 | 23.17 | 23.77 | 00:00:00 | | 2015-04-02 | 8,821,700 | 23.95 | 24.78 | 23.55 | 24.60 | 00:00:00 | | 2015-04-07 | 6,514,500 | 25.45 | 25.76 | 24.68 | 24.68 | 00:00:00 | | 2015-04-08 | 7,385,800 | 25.15 | 25.28 | 24.32 | 24.35 | 00:00:00 | | 2015-04-09 | 8,811,500 | 23.90 | 24.12 | 23.32 | 23.46 | 00:00:00 | | 2015-04-10 | 6,277,800 | 23.40 | 24.40 | 23.39 | 24.30 | 00:00:00 | | 2015-04-13 | 5,255,500 | 24.39 | 24.66 | 24.13 | 24.25 | 00:00:00 | | 2015-04-17 | 11,249,700 | 25.39 | 25.56 | 24.25 | 24.55 | 00:00:00 | | 2015-04-20 | 4,022,800 | 24.71 | 24.75 | 24.15 | 24.43 | 00:00:00 | | 2015-04-30 | 6,928,600 | 25.85 | 26.62 | 25.61 | 26.62 | 00:00:00 | | 2015-05-01 | 0 | 26.62 | 26.62 | 26.62 | 26.62 | 00:00:00 | | 2015-05-04 | 4,512,000 | 26.81 | 26.96 | 26.41 | 26.44 | 00:00:00 | | 2015-05-05 | 4,813,300 | 26.38 | 27.24 | 26.18 | 27.17 | 00:00:00 | | 2015-05-06 | 4,442,100 | 27.11 | 27.24 | 26.74 | 27.11 | 00:00:00 | | 2015-05-07 | 4,843,900 | 26.83 | 27.89 | 26.76 | 27.86 | 00:00:00 | | 2015-05-11 | 4,118,700 | 28.04 | 28.23 | 27.36 | 28.06 | 00:00:00 | | 2015-05-15 | 4,119,500 | 26.06 | 26.50 | 25.91 | 26.22 | 00:00:00 | | 2015-05-18 | 4,616,100 | 26.50 | 26.50 | 25.76 | 26.04 | 00:00:00 | | 2015-06-10 | 5,928,100 | 22.90 | 23.45 | 22.79 | 23.21 | 00:00:00 | | 2015-06-11 | 4,694,300 | 23.48 | 23.50 | 22.63 | 23.07 | 00:00:00 | | 2015-07-29 | 7,200,500 | 20.86 | 21.93 | 20.83 | 21.93 | 00:00:00 | | 2015-07-30 | 4,386,500 | 21.93 | 22.09 | 21.33 | 21.55 | 00:00:00 | | 2015-07-31 | 6,937,600 | 21.79 | 22.09 | 21.56 | 22.05 | 00:00:00 | | 2015-08-03 | 4,883,300 | 21.95 | 22.49 | 21.83 | 22.24 | 00:00:00 | | 2015-08-04 | 4,429,000 | 22.36 | 22.36 | 21.32 | 21.45 | 00:00:00 | | 2015-08-05 | 3,604,400 | 21.60 | 21.88 | 21.40 | 21.70 | 00:00:00 | | 2015-08-10 | 2,587,700 | 20.75 | 21.23 | 20.52 | 21.02 | 00:00:00 | | 2015-08-11 | 3,740,200 | 21.00 | 21.28 | 20.55 | 21.28 | 00:00:00 | | 2015-08-12 | 7,534,100 | 21.00 | 21.08 | 20.20 | 20.34 | 00:00:00 | | 2015-08-13 | 10,048,200 | 20.06 | 20.20 | 19.33 | 19.45 | 00:00:00 | | 2015-08-14 | 5,097,100 | 19.59 | 19.78 | 19.30 | 19.30 | 00:00:00 | | 2015-08-17 | 6,830,300 | 19.31 | 19.50 | 18.98 | 18.98 | 00:00:00 | | 2015-09-14 | 8,725,200 | 16.29 | 17.15 | 16.22 | 17.08 | 00:00:00 | | 2015-09-15 | 8,619,000 | 17.02 | 17.88 | 16.70 | 17.70 | 00:00:00 | | 2015-09-16 | 9,652,200 | 17.82 | 18.40 | 17.82 | 17.87 | 00:00:00 | | 2015-09-17 | 10,002,000 | 17.99 | 18.30 | 17.80 | 17.83 | 00:00:00 | | 2015-09-18 | 9,304,800 | 17.77 | 17.77 | 16.61 | 16.83 | 00:00:00 | | 2015-09-21 | 6,592,400 | 16.92 | 17.08 | 16.29 | 16.29 | 00:00:00 | | 2015-09-22 | 8,694,000 | 16.23 | 16.70 | 15.78 | 16.28 | 00:00:00 | | 2015-09-23 | 9,529,300 | 16.40 | 16.46 | 15.66 | 15.70 | 00:00:00 | | 2015-09-24 | 8,758,800 | 15.50 | 15.94 | 15.15 | 15.73 | 00:00:00 | | 2015-09-25 | 7,035,900 | 16.02 | 16.20 | 15.25 | 15.25 | 00:00:00 | | 2015-09-28 | 9,496,800 | 15.15 | 15.24 | 14.49 | 14.49 | 00:00:00 | | 2015-11-02 | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 00:00:00 | | 2015-11-03 | 10,820,800 | 16.27 | 17.42 | 16.09 | 17.38 | 00:00:00 | | 2015-11-06 | 8,698,400 | 18.11 | 18.22 | 17.12 | 17.40 | 00:00:00 | | 2015-11-10 | 4,085,300 | 16.81 | 17.22 | 16.73 | 17.13 | 00:00:00 | | 2015-11-11 | 10,432,400 | 17.34 | 17.78 | 17.25 | 17.26 | 00:00:00 | | 2015-11-12 | 10,095,600 | 16.80 | 17.27 | 16.75 | 17.21 | 00:00:00 | | 2015-11-13 | 4,881,200 | 17.05 | 17.17 | 16.85 | 17.07 | 00:00:00 | | 2015-11-16 | 5,687,400 | 17.11 | 17.42 | 16.95 | 17.30 | 00:00:00 | | 2015-11-17 | 6,117,200 | 17.50 | 17.91 | 17.40 | 17.61 | 00:00:00 | | 2015-11-18 | 8,654,700 | 17.65 | 18.08 | 17.54 | 17.74 | 00:00:00 | | 2015-11-23 | 7,927,200 | 18.81 | 19.20 | 18.33 | 18.57 | 00:00:00 | | 2015-11-24 | 5,628,400 | 18.30 | 18.75 | 18.01 | 18.60 | 00:00:00 | | 2015-11-25 | 7,928,300 | 18.32 | 18.36 | 17.31 | 17.40 | 00:00:00 | | 2015-12-07 | 5,229,800 | 17.45 | 17.82 | 17.19 | 17.25 | 00:00:00 | | 2015-12-08 | 6,129,600 | 17.25 | 17.39 | 16.92 | 17.08 | 00:00:00 | | 2015-12-10 | 12,820,300 | 18.64 | 18.73 | 17.96 | 18.00 | 00:00:00 | | 2015-12-11 | 11,240,200 | 17.78 | 18.32 | 17.56 | 17.65 | 00:00:00 | | 2015-12-14 | 8,215,600 | 17.36 | 17.38 | 16.62 | 16.64 | 00:00:00 | | 2015-12-15 | 7,197,700 | 16.85 | 17.21 | 16.71 | 16.76 | 00:00:00 | | 2015-12-16 | 9,639,500 | 16.60 | 16.75 | 16.00 | 16.50 | 00:00:00 | | 2015-12-17 | 9,679,300 | 17.12 | 17.30 | 16.31 | 16.39 | 00:00:00 | | 2015-12-18 | 12,870,300 | 15.90 | 16.22 | 15.61 | 15.95 | 00:00:00 | | 2015-12-21 | 12,005,900 | 16.00 | 16.10 | 14.91 | 14.91 | 00:00:00 | | 2015-12-22 | 12,068,600 | 15.14 | 15.51 | 14.93 | 15.00 | 00:00:00 | | 2015-12-23 | 8,618,600 | 15.27 | 15.31 | 14.60 | 14.85 | 00:00:00 | | 2015-12-24 | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 00:00:00 | | 2015-12-25 | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 00:00:00 | | 2015-12-29 | 4,406,900 | 15.19 | 15.19 | 14.80 | 14.80 | 00:00:00 | | 2015-12-30 | 4,869,500 | 14.90 | 14.94 | 14.60 | 14.74 | 00:00:00 | | 2015-12-31 | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 00:00:00 | | 2016-01-01 | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
