|
 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 | | 2016-01-01 | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 00:00:00 | | 2016-01-04 | 6,090,500 | 14.44 | 14.57 | 14.24 | 14.24 | 00:00:00 | | 2016-01-12 | 6,985,500 | 13.67 | 13.85 | 13.08 | 13.08 | 00:00:00 | | 2016-01-15 | 8,129,700 | 13.19 | 13.37 | 12.92 | 13.04 | 00:00:00 | | 2016-01-18 | 3,508,800 | 13.11 | 13.21 | 12.91 | 12.96 | 00:00:00 | | 2016-01-20 | 7,207,700 | 12.66 | 12.84 | 12.52 | 12.72 | 00:00:00 | | 2016-01-27 | 10,354,000 | 12.80 | 12.92 | 12.61 | 12.70 | 00:00:00 | | 2016-01-28 | 6,843,400 | 12.82 | 13.05 | 12.67 | 12.98 | 00:00:00 | | 2016-01-29 | 10,282,000 | 13.07 | 13.85 | 12.99 | 13.85 | 00:00:00 | | 2016-02-01 | 6,842,200 | 13.74 | 14.20 | 13.51 | 14.16 | 00:00:00 | | 2016-02-02 | 11,843,000 | 13.80 | 13.87 | 13.07 | 13.10 | 00:00:00 | | 2016-02-05 | 5,590,000 | 13.90 | 14.05 | 13.64 | 13.69 | 00:00:00 | | 2016-02-09 | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 00:00:00 | | 2016-02-10 | 5,385,500 | 13.52 | 13.72 | 13.47 | 13.69 | 00:00:00 | | 2016-02-12 | 10,086,400 | 13.20 | 13.57 | 12.81 | 13.00 | 00:00:00 | | 2016-02-15 | 4,513,300 | 13.30 | 13.35 | 13.08 | 13.14 | 00:00:00 | | 2016-02-16 | 6,960,600 | 13.14 | 13.54 | 13.10 | 13.40 | 00:00:00 | | 2016-02-17 | 9,799,100 | 13.43 | 13.80 | 13.11 | 13.36 | 00:00:00 | | 2016-02-18 | 9,134,300 | 13.36 | 13.56 | 12.87 | 12.87 | 00:00:00 | | 2016-02-19 | 8,006,100 | 12.87 | 13.29 | 12.80 | 13.01 | 00:00:00 | | 2016-02-22 | 10,605,100 | 13.39 | 13.70 | 13.30 | 13.61 | 00:00:00 | | 2016-02-23 | 6,928,900 | 13.50 | 13.94 | 13.32 | 13.52 | 00:00:00 | | 2016-02-24 | 9,835,100 | 13.16 | 13.27 | 12.88 | 13.07 | 00:00:00 | | 2016-02-25 | 9,856,600 | 13.00 | 13.21 | 12.70 | 13.12 | 00:00:00 | | 2016-02-26 | 6,972,500 | 13.27 | 13.48 | 12.96 | 13.20 | 00:00:00 | | 2016-03-01 | 13,533,200 | 13.72 | 14.45 | 13.62 | 14.32 | 00:00:00 | | 2016-03-02 | 12,969,400 | 14.38 | 14.87 | 14.21 | 14.77 | 00:00:00 | | 2016-03-03 | 25,752,900 | 15.10 | 16.99 | 15.00 | 16.61 | 00:00:00 | | 2016-03-04 | 26,927,200 | 16.61 | 19.70 | 16.61 | 18.25 | 00:00:00 | | 2016-03-08 | 26,561,500 | 18.25 | 20.25 | 17.94 | 20.25 | 00:00:00 | | 2016-03-09 | 24,832,500 | 20.20 | 21.22 | 19.91 | 20.30 | 00:00:00 | | 2016-03-14 | 21,219,900 | 23.00 | 23.62 | 21.55 | 22.20 | 00:00:00 | | 2016-03-15 | 35,066,600 | 20.51 | 20.65 | 17.50 | 17.50 | 00:00:00 | | 2016-03-16 | 23,570,000 | 17.15 | 18.39 | 16.80 | 18.09 | 00:00:00 | | 2016-03-17 | 30,735,700 | 21.21 | 21.35 | 19.35 | 20.69 | 00:00:00 | | 2016-03-18 | 12,944,500 | 20.82 | 21.12 | 19.94 | 20.36 | 00:00:00 | | 2016-03-22 | 9,655,800 | 20.52 | 20.72 | 20.32 | 20.40 | 00:00:00 | | 2016-03-23 | 9,840,000 | 19.98 | 19.99 | 19.50 | 19.64 | 00:00:00 | | 2016-03-28 | 16,309,200 | 20.20 | 20.29 | 19.69 | 20.10 | 00:00:00 | | 2016-03-29 | 18,965,300 | 20.15 | 20.70 | 19.53 | 20.70 | 00:00:00 | | 2016-03-30 | 13,967,800 | 21.00 | 21.10 | 20.23 | 20.27 | 00:00:00 | | 2016-04-05 | 14,009,300 | 18.55 | 19.27 | 17.96 | 18.35 | 00:00:00 | | 2016-04-08 | 18,366,700 | 19.49 | 20.95 | 19.36 | 20.90 | 00:00:00 | | 2016-04-14 | 16,005,800 | 22.81 | 23.06 | 21.66 | 21.93 | 00:00:00 | | 2016-04-15 | 14,570,000 | 22.78 | 22.79 | 22.14 | 22.70 | 00:00:00 | | 2016-04-18 | 14,848,800 | 22.60 | 23.06 | 21.83 | 22.08 | 00:00:00 | | 2016-04-25 | 6,260,900 | 21.10 | 21.39 | 20.56 | 20.80 | 00:00:00 | | 2016-04-27 | 9,119,600 | 22.00 | 22.58 | 21.94 | 22.30 | 00:00:00 | | 2016-04-28 | 11,077,800 | 22.05 | 22.18 | 21.50 | 21.75 | 00:00:00 | | 2016-04-29 | 15,200,200 | 22.00 | 22.12 | 21.60 | 22.11 | 00:00:00 | | 2016-05-06 | 5,680,500 | 19.98 | 20.97 | 19.98 | 20.69 | 00:00:00 | | 2016-05-09 | 11,464,200 | 20.64 | 20.70 | 19.20 | 20.25 | 00:00:00 | | 2016-05-16 | 11,549,000 | 19.31 | 19.50 | 19.02 | 19.06 | 00:00:00 | | 2016-05-17 | 12,627,400 | 18.86 | 18.98 | 18.10 | 18.14 | 00:00:00 | | 2016-05-18 | 12,180,200 | 18.04 | 18.75 | 17.71 | 18.16 | 00:00:00 | | 2016-05-23 | 8,719,300 | 17.04 | 17.24 | 16.84 | 17.00 | 00:00:00 | | 2016-05-24 | 27,469,100 | 17.28 | 17.52 | 15.98 | 15.98 | 00:00:00 | | 2016-05-25 | 20,112,900 | 16.00 | 16.75 | 15.99 | 16.45 | 00:00:00 | | 2016-05-26 | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 00:00:00 | | 2016-05-27 | 8,028,000 | 16.70 | 16.84 | 15.86 | 16.13 | 00:00:00 | | 2016-05-31 | 13,179,300 | 16.35 | 16.92 | 15.97 | 16.47 | 00:00:00 | | 2016-06-01 | 10,750,700 | 16.38 | 16.67 | 16.11 | 16.57 | 00:00:00 | | 2016-06-02 | 10,035,000 | 16.66 | 16.90 | 16.26 | 16.90 | 00:00:00 | | 2016-06-03 | 9,551,900 | 17.03 | 17.39 | 16.85 | 17.30 | 00:00:00 | | 2016-06-07 | 7,148,500 | 16.95 | 17.39 | 16.85 | 16.92 | 00:00:00 | | 2016-06-08 | 8,893,500 | 17.08 | 17.60 | 17.07 | 17.45 | 00:00:00 | | 2016-06-09 | 10,696,500 | 17.31 | 17.54 | 17.08 | 17.40 | 00:00:00 | | 2016-06-10 | 9,866,700 | 17.16 | 17.25 | 16.55 | 16.55 | 00:00:00 | | 2016-06-13 | 6,866,400 | 16.36 | 16.85 | 16.26 | 16.69 | 00:00:00 | | 2016-06-14 | 8,814,900 | 16.63 | 16.83 | 15.90 | 16.11 | 00:00:00 | | 2016-06-15 | 12,455,700 | 16.23 | 16.36 | 15.60 | 16.10 | 00:00:00 | | 2016-06-21 | 20,094,600 | 15.95 | 16.05 | 15.75 | 15.85 | 00:00:00 | | 2016-06-22 | 11,060,600 | 15.99 | 16.22 | 15.80 | 15.80 | 00:00:00 | | 2016-06-23 | 11,765,200 | 16.11 | 16.33 | 15.98 | 16.22 | 00:00:00 | | 2016-06-24 | 10,321,400 | 15.62 | 15.90 | 15.39 | 15.89 | 00:00:00 | | 2016-06-27 | 8,004,900 | 16.04 | 16.06 | 15.44 | 15.64 | 00:00:00 | | 2016-07-05 | 4,960,500 | 17.03 | 17.09 | 16.81 | 17.00 | 00:00:00 | | 2016-07-06 | 9,083,700 | 16.90 | 17.02 | 16.57 | 16.96 | 00:00:00 | | 2016-07-07 | 7,591,200 | 17.01 | 17.14 | 16.75 | 16.75 | 00:00:00 | | 2016-07-08 | 5,765,900 | 17.06 | 17.27 | 16.98 | 17.23 | 00:00:00 | | 2016-07-11 | 9,649,400 | 17.51 | 18.04 | 17.45 | 18.02 | 00:00:00 | | 2016-07-15 | 15,369,800 | 18.94 | 19.40 | 18.94 | 19.26 | 00:00:00 | | 2016-07-19 | 18,070,500 | 19.89 | 20.93 | 19.80 | 20.93 | 00:00:00 | | 2016-07-20 | 16,536,100 | 21.00 | 21.51 | 20.75 | 21.35 | 00:00:00 | | 2016-07-25 | 11,968,000 | 20.69 | 21.30 | 20.68 | 21.30 | 00:00:00 | | 2016-07-26 | 9,794,900 | 21.35 | 21.72 | 21.30 | 21.44 | 00:00:00 | | 2016-07-27 | 9,005,100 | 21.50 | 21.90 | 21.40 | 21.48 | 00:00:00 | | 2016-07-28 | 8,817,700 | 21.25 | 21.25 | 20.50 | 20.67 | 00:00:00 | | 2016-07-29 | 9,089,100 | 20.66 | 21.19 | 20.51 | 21.05 | 00:00:00 | | 2016-08-01 | 7,115,700 | 21.14 | 21.34 | 20.66 | 20.69 | 00:00:00 | | 2016-08-02 | 10,078,500 | 20.50 | 20.87 | 20.10 | 20.20 | 00:00:00 | | 2016-08-03 | 7,380,500 | 20.10 | 20.68 | 20.03 | 20.52 | 00:00:00 | | 2016-08-04 | 7,672,400 | 20.72 | 21.10 | 20.70 | 21.07 | 00:00:00 | | 2016-08-05 | 4,617,100 | 21.30 | 21.48 | 20.97 | 21.22 | 00:00:00 | | 2016-08-11 | 15,862,500 | 20.81 | 22.06 | 20.81 | 22.05 | 00:00:00 | | 2016-08-12 | 17,209,400 | 22.05 | 22.82 | 21.90 | 22.67 | 00:00:00 | | 2016-08-16 | 8,343,700 | 22.93 | 23.20 | 22.52 | 22.64 | 00:00:00 | | 2016-08-22 | 7,590,900 | 23.18 | 23.20 | 22.31 | 22.31 | 00:00:00 | | 2016-08-25 | 5,055,200 | 22.40 | 22.71 | 22.31 | 22.44 | 00:00:00 | | 2016-08-29 | 8,798,800 | 22.88 | 23.93 | 22.69 | 23.82 | 00:00:00 | | 2016-09-01 | 8,984,100 | 23.45 | 23.63 | 22.85 | 22.86 | 00:00:00 | | 2016-09-02 | 10,502,900 | 23.17 | 23.77 | 23.11 | 23.72 | 00:00:00 | | 2016-09-05 | 4,795,400 | 23.84 | 23.98 | 23.35 | 23.49 | 00:00:00 | | 2016-09-08 | 7,769,600 | 23.87 | 24.30 | 23.80 | 24.13 | 00:00:00 | | 2016-09-09 | 10,947,400 | 23.75 | 23.80 | 22.74 | 22.84 | 00:00:00 | | 2016-09-13 | 9,442,200 | 22.56 | 22.57 | 21.81 | 22.01 | 00:00:00 | | 2016-09-14 | 7,048,500 | 22.05 | 22.27 | 21.65 | 21.93 | 00:00:00 | | 2016-09-15 | 7,118,700 | 22.06 | 22.50 | 21.91 | 22.31 | 00:00:00 | | 2016-09-16 | 7,816,200 | 22.23 | 22.28 | 21.70 | 21.93 | 00:00:00 | | 2016-09-22 | 7,087,000 | 23.60 | 23.73 | 23.25 | 23.45 | 00:00:00 | | 2016-09-23 | 6,136,300 | 23.30 | 23.38 | 22.74 | 22.95 | 00:00:00 | | 2016-10-05 | 7,781,600 | 23.50 | 24.15 | 23.39 | 23.93 | 00:00:00 | | 2016-10-06 | 10,883,500 | 23.85 | 24.84 | 23.75 | 24.68 | 00:00:00 | | 2016-10-10 | 5,432,900 | 25.43 | 25.67 | 25.33 | 25.45 | 00:00:00 | | 2016-10-11 | 5,804,400 | 25.31 | 25.33 | 24.82 | 24.87 | 00:00:00 | | 2016-10-12 | 0 | 24.87 | 24.87 | 24.87 | 24.87 | 00:00:00 | | 2016-10-13 | 10,658,200 | 24.77 | 25.53 | 24.52 | 25.30 | 00:00:00 | | 2016-10-14 | 9,830,800 | 25.70 | 26.05 | 25.58 | 25.96 | 00:00:00 | | 2016-10-24 | 9,320,000 | 28.80 | 29.24 | 28.22 | 28.22 | 00:00:00 | | 2016-10-28 | 6,630,900 | 28.55 | 28.93 | 28.02 | 28.29 | 00:00:00 | | 2016-10-31 | 8,607,200 | 28.37 | 29.40 | 28.35 | 29.29 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
