TR4DER - BRASIL -ON [BBAS3.SA] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-10-31	8,607,200	28.37	29.40	28.35	29.29	00:00:00
2016-11-01	7,917,000	29.38	29.46	27.92	27.94	00:00:00
2016-11-02	0	27.94	27.94	27.94	27.94	00:00:00
2016-11-07	6,734,900	28.15	28.33	27.72	28.33	00:00:00
2016-11-08	6,778,200	27.96	28.49	27.74	28.28	00:00:00
2016-11-09	9,876,200	26.80	28.00	26.70	27.28	00:00:00
2016-11-10	15,855,900	27.88	27.88	25.40	25.53	00:00:00
2016-11-15	0	24.42	24.42	24.42	24.42	00:00:00
2016-11-21	13,946,200	27.76	28.33	27.36	28.33	00:00:00
2016-12-19	6,133,900	26.50	26.72	25.61	25.83	00:00:00
2016-12-21	3,974,600	26.50	26.67	26.09	26.25	00:00:00
2016-12-22	8,083,100	26.28	26.28	25.81	26.00	00:00:00
2016-12-23	5,261,100	26.06	26.92	26.06	26.74	00:00:00
2016-12-26	1,404,900	26.79	27.25	26.79	27.16	00:00:00
2016-12-27	3,565,200	27.32	27.59	27.04	27.35	00:00:00
2016-12-28	3,454,300	27.35	27.95	27.27	27.69	00:00:00
2016-12-29	4,695,500	27.69	28.09	27.48	28.09	00:00:00
2016-12-30	0	28.09	28.09	28.09	28.09	00:00:00
2017-01-04	4,156,300	28.65	29.00	28.55	28.65	00:00:00
2017-01-05	5,457,100	28.72	28.90	28.43	28.58	00:00:00
2017-01-10	5,447,600	28.26	28.49	28.02	28.18	00:00:00
2017-01-16	3,489,000	28.50	28.85	28.28	28.46	00:00:00
2017-01-26	13,530,500	31.00	32.00	30.75	32.00	00:00:00
2017-01-31	5,544,300	30.68	31.11	30.29	31.11	00:00:00
2017-02-01	5,422,800	31.39	31.75	31.15	31.26	00:00:00
2017-02-02	6,384,800	30.86	31.45	30.48	30.97	00:00:00
2017-02-03	8,189,300	30.82	31.66	30.29	30.89	00:00:00
2017-02-06	6,117,600	31.30	31.49	29.85	30.12	00:00:00
2017-02-07	4,222,000	30.66	30.74	30.12	30.40	00:00:00
2017-02-08	4,427,600	30.49	30.98	30.06	30.72	00:00:00
2017-02-09	6,273,900	30.76	31.10	30.31	30.62	00:00:00
2017-02-10	6,443,400	30.98	31.46	30.51	31.18	00:00:00
2017-02-13	4,891,200	31.30	31.68	31.09	31.38	00:00:00
2017-02-14	6,112,600	31.43	31.55	30.85	31.48	00:00:00
2017-02-15	9,181,000	31.53	32.24	31.51	31.86	00:00:00
2017-02-20	5,008,800	33.11	33.52	32.87	33.44	00:00:00
2017-02-21	7,416,100	33.44	34.00	33.42	34.00	00:00:00
2017-02-22	6,848,600	33.90	34.35	33.70	34.09	00:00:00
2017-02-28	0	33.10	33.10	33.10	33.10	00:00:00
2017-03-01	5,667,600	33.90	33.96	33.10	33.60	00:00:00
2017-03-06	9,013,700	34.62	35.17	34.60	35.16	00:00:00
2017-03-14	6,702,100	33.89	34.69	33.83	33.91	00:00:00
2017-03-15	9,587,300	34.14	34.45	33.20	34.19	00:00:00
2017-03-23	5,528,100	32.89	33.35	32.60	33.05	00:00:00
2017-03-29	9,381,900	33.09	34.30	32.97	34.30	00:00:00
2017-03-30	6,508,400	34.40	34.65	33.92	34.07	00:00:00
2017-03-31	6,904,400	33.80	34.13	33.70	33.77	00:00:00
2017-04-06	5,936,900	33.40	33.50	32.37	32.64	00:00:00
2017-04-07	5,329,900	32.57	33.15	32.00	32.50	00:00:00
2017-04-13	11,850,300	32.08	32.15	30.60	30.60	00:00:00
2017-04-14	0	30.60	30.60	30.60	30.60	00:00:00
2017-04-24	7,623,900	32.12	32.45	31.60	32.30	00:00:00
2017-04-25	5,036,300	32.10	32.50	31.81	32.50	00:00:00
2017-04-27	6,250,100	32.38	32.90	32.15	32.56	00:00:00
2017-05-09	4,885,800	32.32	32.95	32.16	32.40	00:00:00
2017-05-10	5,573,500	32.89	33.35	32.81	33.35	00:00:00
2017-05-11	13,969,400	33.50	34.85	33.50	34.39	00:00:00
2017-05-12	10,666,000	34.60	35.39	34.41	35.39	00:00:00
2017-05-15	6,148,000	35.37	35.37	34.49	34.75	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 > >>