|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-06-13 | 396,300 | 9.86 | 9.89 | 9.53 | 9.62 | 00:00:00 | 2005-06-14 | 1,402,200 | 9.67 | 10.25 | 9.33 | 10.25 | 00:00:00 | 2005-06-15 | 898,200 | 10.08 | 10.15 | 9.67 | 10.15 | 00:00:00 | 2005-06-16 | 361,800 | 10.15 | 10.37 | 10.15 | 10.37 | 00:00:00 | 2005-06-17 | 2,072,400 | 10.21 | 10.80 | 10.21 | 10.76 | 00:00:00 | 2005-06-20 | 1,030,200 | 10.68 | 10.93 | 10.66 | 10.80 | 00:00:00 | 2005-06-21 | 700,200 | 10.80 | 11.00 | 10.40 | 10.67 | 00:00:00 | 2005-06-22 | 761,700 | 10.67 | 10.67 | 10.33 | 10.51 | 00:00:00 | 2005-06-23 | 562,500 | 10.46 | 10.46 | 10.05 | 10.30 | 00:00:00 | 2005-06-24 | 345,600 | 10.17 | 10.38 | 10.10 | 10.38 | 00:00:00 | 2005-06-27 | 301,200 | 10.07 | 10.38 | 10.07 | 10.30 | 00:00:00 | 2005-06-28 | 625,800 | 10.33 | 10.36 | 10.17 | 10.27 | 00:00:00 | 2005-06-29 | 1,160,100 | 10.36 | 10.38 | 10.00 | 10.30 | 00:00:00 | 2005-06-30 | 858,600 | 10.10 | 10.80 | 10.10 | 10.55 | 00:00:00 | 2005-07-01 | 395,400 | 10.55 | 10.63 | 10.50 | 10.57 | 00:00:00 | 2005-07-04 | 441,000 | 10.50 | 10.50 | 10.08 | 10.23 | 00:00:00 | 2005-07-05 | 708,300 | 10.17 | 10.27 | 9.90 | 10.00 | 00:00:00 | 2005-07-06 | 590,100 | 10.00 | 10.00 | 9.73 | 9.85 | 00:00:00 | 2005-07-07 | 466,200 | 9.67 | 9.80 | 9.67 | 9.68 | 00:00:00 | 2005-07-08 | 415,200 | 9.71 | 9.78 | 9.53 | 9.70 | 00:00:00 | 2005-07-11 | 219,300 | 9.75 | 9.96 | 9.69 | 9.95 | 00:00:00 | 2005-07-12 | 648,900 | 9.96 | 10.05 | 9.93 | 10.00 | 00:00:00 | 2005-07-13 | 414,000 | 10.02 | 10.32 | 10.02 | 10.30 | 00:00:00 | 2005-07-14 | 688,200 | 10.35 | 10.63 | 10.27 | 10.50 | 00:00:00 | 2005-07-15 | 366,600 | 10.25 | 10.37 | 10.23 | 10.33 | 00:00:00 | 2005-07-18 | 571,500 | 10.17 | 10.23 | 10.13 | 10.14 | 00:00:00 | 2005-07-19 | 850,500 | 10.09 | 10.09 | 9.90 | 10.05 | 00:00:00 | 2005-07-20 | 294,600 | 9.93 | 10.29 | 9.92 | 10.17 | 00:00:00 | 2005-07-21 | 321,000 | 10.17 | 10.26 | 10.08 | 10.25 | 00:00:00 | 2005-07-22 | 703,800 | 10.17 | 10.25 | 9.90 | 10.06 | 00:00:00 | 2005-07-25 | 973,200 | 9.70 | 9.80 | 9.40 | 9.58 | 00:00:00 | 2005-07-26 | 485,400 | 9.60 | 9.67 | 9.47 | 9.58 | 00:00:00 | 2005-07-27 | 456,900 | 9.58 | 9.92 | 9.58 | 9.86 | 00:00:00 | 2005-07-28 | 587,700 | 9.91 | 10.50 | 9.91 | 10.32 | 00:00:00 | 2005-07-29 | 419,400 | 10.32 | 10.49 | 10.30 | 10.43 | 00:00:00 | 2005-08-01 | 484,800 | 10.37 | 10.57 | 10.16 | 10.50 | 00:00:00 | 2005-08-02 | 559,500 | 10.49 | 10.83 | 10.49 | 10.83 | 00:00:00 | 2005-08-03 | 1,327,800 | 10.83 | 11.30 | 10.83 | 11.30 | 00:00:00 | 2005-08-04 | 1,180,500 | 11.10 | 11.87 | 11.00 | 11.72 | 00:00:00 | 2005-08-05 | 532,500 | 11.63 | 11.67 | 11.13 | 11.13 | 00:00:00 | 2005-08-08 | 478,500 | 11.17 | 11.40 | 10.90 | 11.00 | 00:00:00 | 2005-08-09 | 634,200 | 11.00 | 11.50 | 10.93 | 11.50 | 00:00:00 | 2005-08-10 | 1,597,500 | 11.47 | 11.71 | 11.20 | 11.55 | 00:00:00 | 2005-08-11 | 952,500 | 11.19 | 11.80 | 10.94 | 11.33 | 00:00:00 | 2005-08-12 | 490,200 | 10.80 | 11.50 | 10.67 | 11.50 | 00:00:00 | 2005-08-15 | 1,186,800 | 11.80 | 12.06 | 11.62 | 12.00 | 00:00:00 | 2005-08-16 | 452,400 | 11.73 | 11.89 | 11.62 | 11.83 | 00:00:00 | 2005-08-17 | 2,027,100 | 11.83 | 12.60 | 11.73 | 12.47 | 00:00:00 | 2005-08-18 | 624,000 | 12.27 | 12.70 | 11.87 | 12.30 | 00:00:00 | 2005-08-19 | 904,200 | 12.20 | 12.43 | 11.55 | 12.17 | 00:00:00 | 2005-08-22 | 769,500 | 12.24 | 12.27 | 12.00 | 12.05 | 00:00:00 | 2005-08-23 | 222,300 | 11.77 | 11.97 | 11.77 | 11.87 | 00:00:00 | 2005-08-24 | 676,800 | 11.67 | 11.84 | 11.50 | 11.72 | 00:00:00 | 2005-08-25 | 467,400 | 11.80 | 11.96 | 11.60 | 11.90 | 00:00:00 | 2005-08-26 | 532,200 | 11.66 | 12.00 | 11.47 | 11.66 | 00:00:00 | 2005-08-29 | 545,100 | 11.60 | 11.60 | 11.35 | 11.47 | 00:00:00 | 2005-08-30 | 606,000 | 11.60 | 11.60 | 11.23 | 11.46 | 00:00:00 | 2005-08-31 | 718,200 | 11.45 | 11.77 | 11.45 | 11.63 | 00:00:00 | 2005-09-01 | 321,600 | 11.67 | 11.73 | 11.46 | 11.46 | 00:00:00 | 2005-09-02 | 1,094,700 | 11.47 | 11.81 | 11.47 | 11.81 | 00:00:00 | 2005-09-05 | 295,800 | 11.90 | 12.00 | 11.77 | 11.77 | 00:00:00 | 2005-09-06 | 1,413,300 | 11.83 | 11.87 | 11.67 | 11.72 | 00:00:00 | 2005-09-07 | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 00:00:00 | 2005-09-08 | 2,173,500 | 11.77 | 11.77 | 11.63 | 11.69 | 00:00:00 | 2005-09-09 | 1,270,200 | 11.77 | 11.83 | 11.67 | 11.76 | 00:00:00 | 2005-09-12 | 1,041,600 | 11.67 | 12.05 | 11.67 | 12.05 | 00:00:00 | 2005-09-13 | 534,300 | 12.02 | 12.16 | 11.47 | 11.70 | 00:00:00 | 2005-09-14 | 711,600 | 11.71 | 11.95 | 11.66 | 11.83 | 00:00:00 | 2005-09-15 | 788,400 | 11.94 | 12.23 | 11.93 | 12.13 | 00:00:00 | 2005-09-16 | 528,000 | 12.20 | 12.33 | 11.83 | 12.33 | 00:00:00 | 2005-09-19 | 681,900 | 12.38 | 12.63 | 12.00 | 12.59 | 00:00:00 | 2005-09-20 | 1,241,700 | 12.50 | 13.49 | 12.50 | 13.22 | 00:00:00 | 2005-09-21 | 1,294,200 | 13.20 | 14.17 | 13.00 | 14.00 | 00:00:00 | 2005-09-22 | 799,500 | 13.90 | 14.58 | 13.73 | 14.42 | 00:00:00 | 2005-09-23 | 696,000 | 14.42 | 14.97 | 14.42 | 14.69 | 00:00:00 | 2005-09-26 | 471,300 | 14.93 | 14.93 | 14.24 | 14.47 | 00:00:00 | 2005-09-27 | 619,500 | 14.43 | 14.43 | 13.70 | 13.83 | 00:00:00 | 2005-09-28 | 503,700 | 14.00 | 14.53 | 13.93 | 14.07 | 00:00:00 | 2005-09-29 | 201,900 | 14.33 | 14.40 | 13.80 | 14.28 | 00:00:00 | 2005-09-30 | 168,600 | 14.17 | 14.65 | 14.17 | 14.47 | 00:00:00 | 2005-10-03 | 498,900 | 14.35 | 14.83 | 14.07 | 14.47 | 00:00:00 | 2005-10-04 | 817,800 | 14.47 | 14.60 | 13.73 | 14.17 | 00:00:00 | 2005-10-05 | 711,300 | 14.00 | 14.50 | 13.80 | 14.13 | 00:00:00 | 2005-10-06 | 720,000 | 13.83 | 14.17 | 13.34 | 13.50 | 00:00:00 | 2005-10-07 | 372,900 | 13.97 | 14.00 | 13.41 | 13.67 | 00:00:00 | 2005-10-10 | 473,700 | 13.67 | 14.27 | 13.67 | 13.94 | 00:00:00 | 2005-10-11 | 597,600 | 14.01 | 14.33 | 13.93 | 14.33 | 00:00:00 | 2005-10-12 | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 00:00:00 | 2005-10-13 | 696,900 | 13.77 | 14.00 | 13.77 | 13.82 | 00:00:00 | 2005-10-14 | 471,600 | 13.83 | 13.83 | 13.43 | 13.70 | 00:00:00 | 2005-10-17 | 258,600 | 13.78 | 13.96 | 13.47 | 13.60 | 00:00:00 | 2005-10-18 | 453,300 | 13.80 | 13.87 | 13.50 | 13.73 | 00:00:00 | 2005-10-19 | 465,000 | 13.80 | 13.80 | 13.35 | 13.47 | 00:00:00 | 2005-10-20 | 696,600 | 13.67 | 13.85 | 12.10 | 12.98 | 00:00:00 | 2005-10-21 | 525,900 | 13.06 | 13.65 | 12.73 | 13.17 | 00:00:00 | 2005-10-24 | 490,500 | 13.17 | 13.57 | 12.34 | 13.40 | 00:00:00 | 2005-10-25 | 425,100 | 13.40 | 13.80 | 13.30 | 13.53 | 00:00:00 | 2005-10-26 | 506,700 | 13.27 | 13.66 | 13.27 | 13.36 | 00:00:00 | 2005-10-27 | 321,600 | 13.33 | 13.50 | 13.32 | 13.48 | 00:00:00 | 2005-10-28 | 308,100 | 13.50 | 13.93 | 13.33 | 13.33 | 00:00:00 | 2005-10-31 | 350,700 | 13.60 | 13.89 | 13.40 | 13.80 | 00:00:00 | 2005-11-01 | 528,900 | 13.83 | 14.50 | 13.83 | 14.12 | 00:00:00 | 2005-11-02 | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 00:00:00 | 2005-11-03 | 336,300 | 14.56 | 14.63 | 14.00 | 14.00 | 00:00:00 | 2005-11-04 | 737,100 | 14.00 | 14.06 | 13.49 | 13.80 | 00:00:00 | 2005-11-07 | 418,200 | 13.86 | 14.43 | 13.86 | 14.43 | 00:00:00 | 2005-11-08 | 289,800 | 14.33 | 14.57 | 14.11 | 14.45 | 00:00:00 | 2005-11-09 | 187,200 | 14.47 | 14.52 | 14.16 | 14.17 | 00:00:00 | 2005-11-10 | 405,600 | 14.30 | 14.77 | 13.88 | 14.77 | 00:00:00 | 2005-11-11 | 336,600 | 14.66 | 14.75 | 14.57 | 14.73 | 00:00:00 | 2005-11-14 | 542,100 | 14.63 | 14.63 | 14.18 | 14.18 | 00:00:00 | 2005-11-15 | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 00:00:00 | 2005-11-16 | 1,230,000 | 14.10 | 14.13 | 13.62 | 13.67 | 00:00:00 | 2005-11-17 | 976,500 | 14.00 | 14.62 | 13.72 | 14.37 | 00:00:00 | 2005-11-18 | 332,400 | 14.33 | 14.33 | 13.90 | 14.00 | 00:00:00 | 2005-11-21 | 377,100 | 14.10 | 14.15 | 13.83 | 13.93 | 00:00:00 | 2005-11-22 | 1,082,400 | 13.83 | 13.83 | 13.43 | 13.67 | 00:00:00 | 2005-11-23 | 654,000 | 13.70 | 13.83 | 13.58 | 13.63 | 00:00:00 | 2005-11-24 | 314,400 | 13.59 | 13.95 | 13.59 | 13.70 | 00:00:00 | 2005-11-25 | 320,100 | 13.67 | 13.72 | 13.58 | 13.62 | 00:00:00 | 2005-11-28 | 579,900 | 13.68 | 13.83 | 13.30 | 13.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|