Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.35 (-1.02%%) BRASIL -ON - [Ticker: BBAS3.SA]Chart BRASIL      -ON    News BRASIL      -ON    Download Historical Prices for Metastock BRASIL      -ON   and Others  Technical Analysis BRASIL      -ON    
Last Trade34.09Last Trade Time2017-11-01 - 21:35:00
Variation-0.35 (-1.02%)Open35.00
High35.04Low34.01
Volume6,128,000Average Volume (3m)0
YieldBid / Ask34.09 x 0 - 34.10 x 0
Former Close34.4452 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-06-13396,3009.869.899.539.6200:00:00
2005-06-141,402,2009.6710.259.3310.2500:00:00
2005-06-15898,20010.0810.159.6710.1500:00:00
2005-06-16361,80010.1510.3710.1510.3700:00:00
2005-06-172,072,40010.2110.8010.2110.7600:00:00
2005-06-201,030,20010.6810.9310.6610.8000:00:00
2005-06-21700,20010.8011.0010.4010.6700:00:00
2005-06-22761,70010.6710.6710.3310.5100:00:00
2005-06-23562,50010.4610.4610.0510.3000:00:00
2005-06-24345,60010.1710.3810.1010.3800:00:00
2005-06-27301,20010.0710.3810.0710.3000:00:00
2005-06-28625,80010.3310.3610.1710.2700:00:00
2005-06-291,160,10010.3610.3810.0010.3000:00:00
2005-06-30858,60010.1010.8010.1010.5500:00:00
2005-07-01395,40010.5510.6310.5010.5700:00:00
2005-07-04441,00010.5010.5010.0810.2300:00:00
2005-07-05708,30010.1710.279.9010.0000:00:00
2005-07-06590,10010.0010.009.739.8500:00:00
2005-07-07466,2009.679.809.679.6800:00:00
2005-07-08415,2009.719.789.539.7000:00:00
2005-07-11219,3009.759.969.699.9500:00:00
2005-07-12648,9009.9610.059.9310.0000:00:00
2005-07-13414,00010.0210.3210.0210.3000:00:00
2005-07-14688,20010.3510.6310.2710.5000:00:00
2005-07-15366,60010.2510.3710.2310.3300:00:00
2005-07-18571,50010.1710.2310.1310.1400:00:00
2005-07-19850,50010.0910.099.9010.0500:00:00
2005-07-20294,6009.9310.299.9210.1700:00:00
2005-07-21321,00010.1710.2610.0810.2500:00:00
2005-07-22703,80010.1710.259.9010.0600:00:00
2005-07-25973,2009.709.809.409.5800:00:00
2005-07-26485,4009.609.679.479.5800:00:00
2005-07-27456,9009.589.929.589.8600:00:00
2005-07-28587,7009.9110.509.9110.3200:00:00
2005-07-29419,40010.3210.4910.3010.4300:00:00
2005-08-01484,80010.3710.5710.1610.5000:00:00
2005-08-02559,50010.4910.8310.4910.8300:00:00
2005-08-031,327,80010.8311.3010.8311.3000:00:00
2005-08-041,180,50011.1011.8711.0011.7200:00:00
2005-08-05532,50011.6311.6711.1311.1300:00:00
2005-08-08478,50011.1711.4010.9011.0000:00:00
2005-08-09634,20011.0011.5010.9311.5000:00:00
2005-08-101,597,50011.4711.7111.2011.5500:00:00
2005-08-11952,50011.1911.8010.9411.3300:00:00
2005-08-12490,20010.8011.5010.6711.5000:00:00
2005-08-151,186,80011.8012.0611.6212.0000:00:00
2005-08-16452,40011.7311.8911.6211.8300:00:00
2005-08-172,027,10011.8312.6011.7312.4700:00:00
2005-08-18624,00012.2712.7011.8712.3000:00:00
2005-08-19904,20012.2012.4311.5512.1700:00:00
2005-08-22769,50012.2412.2712.0012.0500:00:00
2005-08-23222,30011.7711.9711.7711.8700:00:00
2005-08-24676,80011.6711.8411.5011.7200:00:00
2005-08-25467,40011.8011.9611.6011.9000:00:00
2005-08-26532,20011.6612.0011.4711.6600:00:00
2005-08-29545,10011.6011.6011.3511.4700:00:00
2005-08-30606,00011.6011.6011.2311.4600:00:00
2005-08-31718,20011.4511.7711.4511.6300:00:00
2005-09-01321,60011.6711.7311.4611.4600:00:00
2005-09-021,094,70011.4711.8111.4711.8100:00:00
2005-09-05295,80011.9012.0011.7711.7700:00:00
2005-09-061,413,30011.8311.8711.6711.7200:00:00
2005-09-07011.7211.7211.7211.7200:00:00
2005-09-082,173,50011.7711.7711.6311.6900:00:00
2005-09-091,270,20011.7711.8311.6711.7600:00:00
2005-09-121,041,60011.6712.0511.6712.0500:00:00
2005-09-13534,30012.0212.1611.4711.7000:00:00
2005-09-14711,60011.7111.9511.6611.8300:00:00
2005-09-15788,40011.9412.2311.9312.1300:00:00
2005-09-16528,00012.2012.3311.8312.3300:00:00
2005-09-19681,90012.3812.6312.0012.5900:00:00
2005-09-201,241,70012.5013.4912.5013.2200:00:00
2005-09-211,294,20013.2014.1713.0014.0000:00:00
2005-09-22799,50013.9014.5813.7314.4200:00:00
2005-09-23696,00014.4214.9714.4214.6900:00:00
2005-09-26471,30014.9314.9314.2414.4700:00:00
2005-09-27619,50014.4314.4313.7013.8300:00:00
2005-09-28503,70014.0014.5313.9314.0700:00:00
2005-09-29201,90014.3314.4013.8014.2800:00:00
2005-09-30168,60014.1714.6514.1714.4700:00:00
2005-10-03498,90014.3514.8314.0714.4700:00:00
2005-10-04817,80014.4714.6013.7314.1700:00:00
2005-10-05711,30014.0014.5013.8014.1300:00:00
2005-10-06720,00013.8314.1713.3413.5000:00:00
2005-10-07372,90013.9714.0013.4113.6700:00:00
2005-10-10473,70013.6714.2713.6713.9400:00:00
2005-10-11597,60014.0114.3313.9314.3300:00:00
2005-10-12014.3314.3314.3314.3300:00:00
2005-10-13696,90013.7714.0013.7713.8200:00:00
2005-10-14471,60013.8313.8313.4313.7000:00:00
2005-10-17258,60013.7813.9613.4713.6000:00:00
2005-10-18453,30013.8013.8713.5013.7300:00:00
2005-10-19465,00013.8013.8013.3513.4700:00:00
2005-10-20696,60013.6713.8512.1012.9800:00:00
2005-10-21525,90013.0613.6512.7313.1700:00:00
2005-10-24490,50013.1713.5712.3413.4000:00:00
2005-10-25425,10013.4013.8013.3013.5300:00:00
2005-10-26506,70013.2713.6613.2713.3600:00:00
2005-10-27321,60013.3313.5013.3213.4800:00:00
2005-10-28308,10013.5013.9313.3313.3300:00:00
2005-10-31350,70013.6013.8913.4013.8000:00:00
2005-11-01528,90013.8314.5013.8314.1200:00:00
2005-11-02014.1214.1214.1214.1200:00:00
2005-11-03336,30014.5614.6314.0014.0000:00:00
2005-11-04737,10014.0014.0613.4913.8000:00:00
2005-11-07418,20013.8614.4313.8614.4300:00:00
2005-11-08289,80014.3314.5714.1114.4500:00:00
2005-11-09187,20014.4714.5214.1614.1700:00:00
2005-11-10405,60014.3014.7713.8814.7700:00:00
2005-11-11336,60014.6614.7514.5714.7300:00:00
2005-11-14542,10014.6314.6314.1814.1800:00:00
2005-11-15014.1814.1814.1814.1800:00:00
2005-11-161,230,00014.1014.1313.6213.6700:00:00
2005-11-17976,50014.0014.6213.7214.3700:00:00
2005-11-18332,40014.3314.3313.9014.0000:00:00
2005-11-21377,10014.1014.1513.8313.9300:00:00
2005-11-221,082,40013.8313.8313.4313.6700:00:00
2005-11-23654,00013.7013.8313.5813.6300:00:00
2005-11-24314,40013.5913.9513.5913.7000:00:00
2005-11-25320,10013.6713.7213.5813.6200:00:00
2005-11-28579,90013.6813.8313.3013.3400:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources