|
 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 | | 2004-12-27 | 313,200 | 10.84 | 11.02 | 10.83 | 10.92 | 00:00:00 | | 2004-12-28 | 441,000 | 11.00 | 11.10 | 10.95 | 11.00 | 00:00:00 | | 2004-12-29 | 362,100 | 11.02 | 11.13 | 10.93 | 11.01 | 00:00:00 | | 2004-12-30 | 485,700 | 11.00 | 11.13 | 10.83 | 10.83 | 00:00:00 | | 2004-12-31 | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 00:00:00 | | 2005-01-03 | 449,100 | 10.84 | 11.15 | 10.83 | 11.00 | 00:00:00 | | 2005-01-04 | 991,200 | 11.00 | 11.09 | 10.73 | 10.73 | 00:00:00 | | 2005-01-05 | 764,100 | 10.77 | 10.77 | 10.00 | 10.57 | 00:00:00 | | 2005-01-06 | 605,700 | 10.56 | 10.57 | 10.02 | 10.43 | 00:00:00 | | 2005-01-07 | 226,800 | 10.43 | 10.65 | 10.25 | 10.33 | 00:00:00 | | 2005-01-10 | 487,800 | 10.34 | 10.34 | 10.02 | 10.07 | 00:00:00 | | 2005-01-11 | 495,000 | 10.13 | 10.23 | 9.95 | 10.10 | 00:00:00 | | 2005-01-12 | 285,300 | 10.17 | 10.30 | 9.90 | 10.17 | 00:00:00 | | 2005-01-13 | 126,900 | 10.20 | 10.42 | 10.10 | 10.15 | 00:00:00 | | 2005-01-14 | 380,400 | 10.14 | 10.33 | 10.00 | 10.33 | 00:00:00 | | 2005-01-17 | 102,600 | 10.28 | 10.44 | 10.20 | 10.30 | 00:00:00 | | 2005-01-18 | 275,700 | 10.20 | 10.60 | 10.18 | 10.38 | 00:00:00 | | 2005-01-19 | 378,000 | 10.40 | 10.70 | 10.40 | 10.70 | 00:00:00 | | 2005-01-20 | 411,000 | 10.70 | 10.70 | 10.20 | 10.37 | 00:00:00 | | 2005-01-21 | 425,700 | 10.40 | 10.43 | 10.03 | 10.17 | 00:00:00 | | 2005-01-24 | 370,500 | 10.17 | 10.53 | 10.13 | 10.43 | 00:00:00 | | 2005-01-25 | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 00:00:00 | | 2005-01-26 | 136,800 | 10.62 | 10.62 | 10.39 | 10.46 | 00:00:00 | | 2005-01-27 | 521,400 | 10.39 | 10.39 | 10.13 | 10.27 | 00:00:00 | | 2005-01-28 | 593,100 | 10.33 | 10.33 | 10.00 | 10.12 | 00:00:00 | | 2005-01-31 | 210,900 | 10.27 | 10.33 | 10.12 | 10.30 | 00:00:00 | | 2005-02-01 | 741,000 | 10.30 | 10.30 | 10.02 | 10.03 | 00:00:00 | | 2005-02-02 | 572,400 | 10.07 | 10.57 | 10.05 | 10.57 | 00:00:00 | | 2005-02-03 | 1,909,200 | 10.56 | 10.99 | 10.54 | 10.90 | 00:00:00 | | 2005-02-04 | 1,449,600 | 10.84 | 11.42 | 10.84 | 11.40 | 00:00:00 | | 2005-02-07 | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 00:00:00 | | 2005-02-08 | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 00:00:00 | | 2005-02-09 | 422,100 | 11.50 | 11.53 | 11.05 | 11.50 | 00:00:00 | | 2005-02-10 | 766,200 | 11.33 | 11.47 | 11.23 | 11.47 | 00:00:00 | | 2005-02-11 | 512,100 | 11.40 | 11.45 | 11.13 | 11.40 | 00:00:00 | | 2005-02-14 | 1,888,500 | 11.39 | 11.39 | 11.11 | 11.17 | 00:00:00 | | 2005-02-15 | 1,176,600 | 11.13 | 11.83 | 11.03 | 11.83 | 00:00:00 | | 2005-02-16 | 1,495,200 | 11.90 | 11.94 | 11.60 | 11.67 | 00:00:00 | | 2005-02-17 | 1,063,500 | 11.87 | 12.15 | 11.87 | 12.00 | 00:00:00 | | 2005-02-18 | 901,800 | 12.13 | 12.35 | 11.98 | 12.33 | 00:00:00 | | 2005-02-21 | 1,387,200 | 12.33 | 12.35 | 11.87 | 11.87 | 00:00:00 | | 2005-02-22 | 1,878,300 | 11.17 | 11.83 | 11.07 | 11.15 | 00:00:00 | | 2005-02-23 | 1,022,100 | 11.30 | 11.38 | 10.71 | 10.71 | 00:00:00 | | 2005-02-24 | 2,027,400 | 11.02 | 11.02 | 10.76 | 10.97 | 00:00:00 | | 2005-02-25 | 1,938,300 | 11.03 | 11.23 | 10.70 | 10.70 | 00:00:00 | | 2005-02-28 | 1,500,000 | 10.77 | 10.84 | 10.22 | 10.33 | 00:00:00 | | 2005-03-01 | 1,046,700 | 10.33 | 10.58 | 10.13 | 10.17 | 00:00:00 | | 2005-03-02 | 1,125,000 | 10.23 | 10.43 | 10.13 | 10.27 | 00:00:00 | | 2005-03-03 | 2,104,800 | 10.42 | 10.50 | 10.27 | 10.36 | 00:00:00 | | 2005-03-04 | 1,304,100 | 10.47 | 10.57 | 10.40 | 10.43 | 00:00:00 | | 2005-03-07 | 1,715,400 | 10.47 | 10.92 | 10.47 | 10.92 | 00:00:00 | | 2005-03-08 | 633,300 | 10.93 | 11.03 | 10.68 | 11.03 | 00:00:00 | | 2005-03-09 | 2,988,900 | 11.00 | 11.43 | 10.77 | 10.77 | 00:00:00 | | 2005-03-10 | 1,378,200 | 10.93 | 11.13 | 10.73 | 11.00 | 00:00:00 | | 2005-03-11 | 805,800 | 11.17 | 11.23 | 10.79 | 10.90 | 00:00:00 | | 2005-03-14 | 712,200 | 10.89 | 10.89 | 10.54 | 10.72 | 00:00:00 | | 2005-03-15 | 503,100 | 10.75 | 10.78 | 10.50 | 10.60 | 00:00:00 | | 2005-03-16 | 900,900 | 10.57 | 10.57 | 10.30 | 10.47 | 00:00:00 | | 2005-03-17 | 723,600 | 10.35 | 10.73 | 10.34 | 10.67 | 00:00:00 | | 2005-03-18 | 547,200 | 10.66 | 10.70 | 10.48 | 10.63 | 00:00:00 | | 2005-03-21 | 519,000 | 10.63 | 10.66 | 10.33 | 10.44 | 00:00:00 | | 2005-03-22 | 906,600 | 10.50 | 10.62 | 10.07 | 10.20 | 00:00:00 | | 2005-03-23 | 1,169,400 | 10.22 | 10.22 | 9.76 | 9.83 | 00:00:00 | | 2005-03-24 | 1,339,200 | 10.06 | 10.13 | 9.70 | 9.90 | 00:00:00 | | 2005-03-25 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | | 2005-03-28 | 521,400 | 9.80 | 9.83 | 9.48 | 9.48 | 00:00:00 | | 2005-03-29 | 1,822,200 | 9.53 | 9.53 | 9.10 | 9.28 | 00:00:00 | | 2005-03-30 | 589,200 | 9.26 | 9.60 | 9.20 | 9.60 | 00:00:00 | | 2005-03-31 | 792,900 | 9.63 | 9.87 | 9.63 | 9.87 | 00:00:00 | | 2005-04-01 | 926,100 | 9.96 | 10.03 | 9.67 | 9.92 | 00:00:00 | | 2005-04-04 | 399,000 | 9.77 | 9.77 | 9.23 | 9.63 | 00:00:00 | | 2005-04-05 | 510,900 | 9.77 | 9.77 | 9.25 | 9.40 | 00:00:00 | | 2005-04-06 | 641,400 | 9.42 | 9.63 | 9.30 | 9.44 | 00:00:00 | | 2005-04-07 | 192,300 | 9.53 | 9.57 | 9.43 | 9.48 | 00:00:00 | | 2005-04-08 | 319,500 | 9.48 | 9.48 | 9.17 | 9.33 | 00:00:00 | | 2005-04-11 | 420,600 | 9.33 | 9.43 | 9.02 | 9.07 | 00:00:00 | | 2005-04-12 | 1,434,600 | 9.07 | 9.37 | 9.00 | 9.23 | 00:00:00 | | 2005-04-13 | 4,074,900 | 9.33 | 9.68 | 9.15 | 9.33 | 00:00:00 | | 2005-04-14 | 2,146,200 | 9.43 | 9.50 | 8.93 | 9.17 | 00:00:00 | | 2005-04-15 | 406,200 | 9.13 | 9.23 | 9.00 | 9.00 | 00:00:00 | | 2005-04-18 | 763,500 | 9.00 | 9.33 | 8.93 | 9.33 | 00:00:00 | | 2005-04-19 | 3,800,400 | 9.27 | 9.83 | 9.27 | 9.83 | 00:00:00 | | 2005-04-20 | 1,268,400 | 9.83 | 9.99 | 9.50 | 9.83 | 00:00:00 | | 2005-04-21 | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 00:00:00 | | 2005-04-22 | 1,219,800 | 9.88 | 10.09 | 9.73 | 9.97 | 00:00:00 | | 2005-04-25 | 727,200 | 9.87 | 10.08 | 9.87 | 10.00 | 00:00:00 | | 2005-04-26 | 1,606,800 | 9.97 | 10.08 | 9.94 | 10.00 | 00:00:00 | | 2005-04-27 | 704,700 | 10.00 | 10.00 | 9.83 | 9.99 | 00:00:00 | | 2005-04-28 | 572,100 | 9.97 | 10.00 | 9.67 | 9.72 | 00:00:00 | | 2005-04-29 | 1,293,900 | 9.99 | 10.00 | 9.68 | 9.75 | 00:00:00 | | 2005-05-02 | 725,100 | 9.83 | 9.86 | 9.67 | 9.73 | 00:00:00 | | 2005-05-03 | 627,000 | 9.93 | 9.99 | 9.83 | 9.87 | 00:00:00 | | 2005-05-04 | 1,078,200 | 9.99 | 10.40 | 9.93 | 10.38 | 00:00:00 | | 2005-05-05 | 489,300 | 10.40 | 10.60 | 10.29 | 10.33 | 00:00:00 | | 2005-05-06 | 1,453,800 | 10.40 | 10.43 | 10.16 | 10.24 | 00:00:00 | | 2005-05-09 | 541,800 | 10.23 | 10.33 | 10.02 | 10.07 | 00:00:00 | | 2005-05-10 | 863,400 | 10.16 | 10.16 | 9.75 | 9.83 | 00:00:00 | | 2005-05-11 | 1,164,900 | 9.85 | 9.93 | 9.57 | 9.93 | 00:00:00 | | 2005-05-12 | 404,400 | 9.93 | 10.05 | 9.77 | 9.97 | 00:00:00 | | 2005-05-13 | 666,300 | 9.98 | 10.00 | 9.71 | 9.92 | 00:00:00 | | 2005-05-16 | 947,100 | 10.00 | 10.17 | 9.95 | 10.08 | 00:00:00 | | 2005-05-17 | 374,100 | 10.00 | 10.08 | 9.93 | 10.05 | 00:00:00 | | 2005-05-18 | 975,000 | 10.00 | 10.17 | 10.00 | 10.07 | 00:00:00 | | 2005-05-19 | 1,963,200 | 10.08 | 10.10 | 9.90 | 10.08 | 00:00:00 | | 2005-05-20 | 418,500 | 9.97 | 10.08 | 9.83 | 10.00 | 00:00:00 | | 2005-05-23 | 514,800 | 9.90 | 10.13 | 9.89 | 10.02 | 00:00:00 | | 2005-05-24 | 482,700 | 9.98 | 10.08 | 9.85 | 10.08 | 00:00:00 | | 2005-05-25 | 519,300 | 10.00 | 10.13 | 9.93 | 10.07 | 00:00:00 | | 2005-05-26 | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 00:00:00 | | 2005-05-27 | 959,400 | 10.13 | 10.33 | 10.13 | 10.33 | 00:00:00 | | 2005-05-30 | 308,100 | 10.33 | 10.40 | 10.27 | 10.30 | 00:00:00 | | 2005-05-31 | 496,200 | 10.22 | 10.39 | 10.22 | 10.23 | 00:00:00 | | 2005-06-01 | 715,500 | 10.30 | 10.47 | 10.18 | 10.30 | 00:00:00 | | 2005-06-02 | 1,001,400 | 10.38 | 10.57 | 10.30 | 10.50 | 00:00:00 | | 2005-06-03 | 1,057,500 | 10.50 | 10.83 | 10.50 | 10.73 | 00:00:00 | | 2005-06-06 | 1,190,700 | 10.17 | 10.70 | 10.17 | 10.35 | 00:00:00 | | 2005-06-07 | 963,300 | 10.33 | 10.33 | 10.08 | 10.13 | 00:00:00 | | 2005-06-08 | 1,058,400 | 10.33 | 10.33 | 9.50 | 9.87 | 00:00:00 | | 2005-06-09 | 460,800 | 9.77 | 9.90 | 9.57 | 9.63 | 00:00:00 | | 2005-06-10 | 198,900 | 9.70 | 9.86 | 9.70 | 9.75 | 00:00:00 | | 2005-06-13 | 396,300 | 9.86 | 9.89 | 9.53 | 9.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
