|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-28 | 579,900 | 13.68 | 13.83 | 13.30 | 13.34 | 00:00:00 | | 2005-11-29 | 867,600 | 13.40 | 13.50 | 13.17 | 13.43 | 00:00:00 | | 2005-11-30 | 918,300 | 13.43 | 13.48 | 13.00 | 13.07 | 00:00:00 | | 2005-12-01 | 1,672,800 | 13.20 | 13.50 | 13.20 | 13.39 | 00:00:00 | | 2005-12-02 | 1,183,500 | 13.47 | 14.23 | 13.47 | 14.23 | 00:00:00 | | 2005-12-05 | 727,500 | 14.29 | 14.33 | 13.87 | 14.29 | 00:00:00 | | 2005-12-06 | 781,500 | 14.52 | 14.60 | 14.18 | 14.52 | 00:00:00 | | 2005-12-07 | 495,900 | 14.27 | 14.40 | 13.95 | 14.27 | 00:00:00 | | 2005-12-08 | 297,000 | 13.93 | 14.33 | 13.85 | 13.93 | 00:00:00 | | 2005-12-09 | 383,400 | 13.83 | 14.00 | 13.58 | 13.83 | 00:00:00 | | 2005-12-12 | 395,400 | 14.06 | 14.26 | 14.00 | 14.06 | 00:00:00 | | 2005-12-13 | 439,800 | 14.33 | 14.33 | 13.93 | 14.33 | 00:00:00 | | 2005-12-14 | 687,000 | 14.66 | 14.67 | 14.22 | 14.66 | 00:00:00 | | 2005-12-15 | 367,500 | 14.43 | 14.82 | 14.27 | 14.43 | 00:00:00 | | 2005-12-16 | 273,600 | 14.18 | 14.61 | 14.04 | 14.18 | 00:00:00 | | 2005-12-19 | 780,000 | 13.80 | 14.18 | 13.77 | 13.80 | 00:00:00 | | 2005-12-20 | 376,500 | 13.92 | 14.00 | 13.70 | 13.92 | 00:00:00 | | 2005-12-21 | 773,400 | 14.10 | 14.25 | 13.92 | 14.10 | 00:00:00 | | 2005-12-22 | 271,800 | 14.08 | 14.13 | 13.90 | 14.08 | 00:00:00 | | 2005-12-23 | 368,400 | 14.20 | 14.33 | 14.10 | 14.20 | 00:00:00 | | 2005-12-26 | 24,600 | 14.16 | 14.32 | 13.85 | 14.16 | 00:00:00 | | 2005-12-27 | 515,100 | 14.17 | 14.40 | 13.90 | 14.17 | 00:00:00 | | 2005-12-28 | 239,400 | 14.07 | 14.17 | 13.97 | 14.07 | 00:00:00 | | 2005-12-29 | 216,000 | 14.07 | 14.17 | 13.97 | 14.07 | 00:00:00 | | 2005-12-30 | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 00:00:00 | | 2006-01-02 | 523,800 | 13.70 | 14.10 | 13.70 | 13.70 | 00:00:00 | | 2006-01-03 | 850,800 | 14.00 | 14.07 | 13.80 | 14.00 | 00:00:00 | | 2006-01-04 | 2,667,300 | 15.90 | 16.50 | 14.10 | 15.90 | 00:00:00 | | 2006-01-05 | 1,039,800 | 16.37 | 16.40 | 15.54 | 16.37 | 00:00:00 | | 2006-01-06 | 1,173,900 | 17.02 | 17.17 | 16.43 | 17.02 | 00:00:00 | | 2006-01-09 | 689,700 | 17.00 | 17.67 | 16.92 | 17.66 | 00:00:00 | | 2006-01-10 | 633,900 | 17.13 | 17.78 | 16.71 | 17.13 | 00:00:00 | | 2006-01-11 | 432,000 | 17.20 | 17.60 | 17.20 | 17.33 | 00:00:00 | | 2006-01-12 | 841,200 | 17.33 | 17.60 | 17.17 | 17.50 | 00:00:00 | | 2006-01-13 | 351,900 | 17.33 | 17.67 | 17.33 | 17.67 | 00:00:00 | | 2006-01-16 | 414,900 | 17.68 | 18.00 | 17.68 | 17.92 | 00:00:00 | | 2006-01-17 | 666,000 | 17.77 | 17.92 | 17.60 | 17.80 | 00:00:00 | | 2006-01-18 | 1,026,300 | 17.63 | 18.33 | 17.47 | 18.02 | 00:00:00 | | 2006-01-19 | 791,700 | 18.20 | 19.20 | 18.20 | 19.05 | 00:00:00 | | 2006-01-20 | 537,300 | 19.00 | 19.32 | 18.67 | 18.83 | 00:00:00 | | 2006-01-23 | 357,900 | 18.83 | 18.99 | 18.42 | 18.78 | 00:00:00 | | 2006-01-24 | 664,200 | 18.78 | 18.97 | 18.55 | 18.67 | 00:00:00 | | 2006-01-25 | 0 | 18.67 | 18.67 | 18.67 | 18.67 | 00:00:00 | | 2006-01-26 | 708,600 | 18.77 | 18.96 | 18.33 | 18.37 | 00:00:00 | | 2006-01-27 | 833,700 | 18.52 | 18.83 | 17.20 | 17.69 | 00:00:00 | | 2006-01-30 | 939,600 | 17.79 | 17.82 | 17.27 | 17.58 | 00:00:00 | | 2006-01-31 | 1,256,700 | 17.80 | 18.47 | 17.80 | 17.85 | 00:00:00 | | 2006-02-01 | 1,090,200 | 17.85 | 19.26 | 17.83 | 19.03 | 00:00:00 | | 2006-02-02 | 2,747,700 | 19.48 | 21.23 | 19.34 | 20.00 | 00:00:00 | | 2006-02-03 | 1,701,900 | 19.77 | 20.56 | 18.93 | 19.33 | 00:00:00 | | 2006-02-06 | 1,204,800 | 19.34 | 19.55 | 18.77 | 19.45 | 00:00:00 | | 2006-02-07 | 510,900 | 19.47 | 19.47 | 18.42 | 18.84 | 00:00:00 | | 2006-02-08 | 381,600 | 18.90 | 19.33 | 18.47 | 18.47 | 00:00:00 | | 2006-02-09 | 463,500 | 17.70 | 19.00 | 17.90 | 18.87 | 00:00:00 | | 2006-02-10 | 781,200 | 19.13 | 19.33 | 18.77 | 19.17 | 00:00:00 | | 2006-02-13 | 551,400 | 19.30 | 20.17 | 18.78 | 18.82 | 00:00:00 | | 2006-02-14 | 612,600 | 19.00 | 19.99 | 19.00 | 19.99 | 00:00:00 | | 2006-02-15 | 1,701,000 | 20.00 | 20.40 | 19.45 | 19.87 | 00:00:00 | | 2006-02-16 | 1,149,900 | 20.53 | 20.90 | 19.98 | 20.17 | 00:00:00 | | 2006-02-17 | 693,000 | 20.33 | 20.67 | 19.99 | 20.33 | 00:00:00 | | 2006-02-20 | 1,157,100 | 19.90 | 19.90 | 19.23 | 19.33 | 00:00:00 | | 2006-02-21 | 1,139,100 | 19.43 | 19.47 | 18.09 | 18.33 | 00:00:00 | | 2006-02-22 | 716,400 | 18.42 | 18.82 | 18.00 | 18.00 | 00:00:00 | | 2006-02-23 | 833,400 | 18.33 | 18.37 | 17.81 | 17.93 | 00:00:00 | | 2006-02-24 | 432,600 | 17.99 | 18.27 | 17.84 | 18.19 | 00:00:00 | | 2006-02-27 | 0 | 18.19 | 18.19 | 18.19 | 18.19 | 00:00:00 | | 2006-02-28 | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 00:00:00 | | 2006-03-01 | 584,700 | 18.50 | 18.83 | 18.50 | 18.72 | 00:00:00 | | 2006-03-02 | 705,300 | 18.72 | 18.88 | 18.51 | 18.51 | 00:00:00 | | 2006-03-03 | 469,800 | 18.53 | 18.68 | 18.09 | 18.67 | 00:00:00 | | 2006-03-06 | 556,200 | 18.67 | 18.68 | 18.12 | 18.33 | 00:00:00 | | 2006-03-07 | 990,600 | 18.17 | 18.52 | 17.92 | 18.03 | 00:00:00 | | 2006-03-08 | 778,200 | 17.87 | 18.30 | 17.70 | 18.30 | 00:00:00 | | 2006-03-09 | 524,100 | 18.59 | 18.59 | 17.67 | 18.00 | 00:00:00 | | 2006-03-10 | 575,100 | 18.20 | 18.78 | 17.80 | 18.73 | 00:00:00 | | 2006-03-13 | 864,600 | 18.60 | 19.32 | 18.60 | 19.13 | 00:00:00 | | 2006-03-14 | 429,300 | 19.00 | 19.30 | 18.77 | 19.30 | 00:00:00 | | 2006-03-15 | 557,100 | 19.00 | 19.43 | 19.00 | 19.42 | 00:00:00 | | 2006-03-16 | 583,500 | 19.44 | 19.57 | 19.02 | 19.43 | 00:00:00 | | 2006-03-17 | 915,000 | 19.43 | 19.43 | 18.93 | 19.30 | 00:00:00 | | 2006-03-20 | 472,500 | 19.28 | 19.36 | 18.84 | 19.10 | 00:00:00 | | 2006-03-21 | 609,300 | 18.53 | 19.10 | 18.37 | 18.53 | 00:00:00 | | 2006-03-22 | 578,100 | 18.65 | 19.27 | 18.43 | 19.27 | 00:00:00 | | 2006-03-23 | 554,100 | 19.00 | 19.00 | 18.22 | 18.40 | 00:00:00 | | 2006-03-24 | 307,200 | 18.67 | 18.67 | 18.03 | 18.56 | 00:00:00 | | 2006-03-27 | 823,500 | 18.21 | 18.27 | 17.68 | 17.68 | 00:00:00 | | 2006-03-28 | 1,019,700 | 17.68 | 17.68 | 16.51 | 16.53 | 00:00:00 | | 2006-03-29 | 763,800 | 16.67 | 17.03 | 16.67 | 16.93 | 00:00:00 | | 2006-03-30 | 463,200 | 17.07 | 17.23 | 16.69 | 17.03 | 00:00:00 | | 2006-03-31 | 1,515,300 | 17.17 | 18.67 | 16.82 | 18.50 | 00:00:00 | | 2006-04-03 | 478,200 | 18.50 | 18.80 | 18.04 | 18.38 | 00:00:00 | | 2006-04-04 | 661,200 | 18.38 | 18.66 | 18.27 | 18.27 | 00:00:00 | | 2006-04-05 | 1,289,100 | 18.26 | 18.27 | 17.50 | 17.67 | 00:00:00 | | 2006-04-06 | 1,251,600 | 18.07 | 18.07 | 17.40 | 17.73 | 00:00:00 | | 2006-04-07 | 905,100 | 17.91 | 18.47 | 17.75 | 18.20 | 00:00:00 | | 2006-04-10 | 567,000 | 18.00 | 18.14 | 17.34 | 17.67 | 00:00:00 | | 2006-04-11 | 556,200 | 17.72 | 17.77 | 17.53 | 17.67 | 00:00:00 | | 2006-04-12 | 2,238,300 | 17.67 | 18.12 | 17.55 | 17.70 | 00:00:00 | | 2006-04-13 | 893,100 | 17.70 | 17.80 | 17.33 | 17.33 | 00:00:00 | | 2006-04-14 | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 00:00:00 | | 2006-04-17 | 569,700 | 17.50 | 17.53 | 17.27 | 17.37 | 00:00:00 | | 2006-04-18 | 2,096,700 | 17.50 | 18.05 | 17.47 | 17.98 | 00:00:00 | | 2006-04-19 | 1,730,100 | 18.00 | 18.68 | 18.00 | 18.64 | 00:00:00 | | 2006-04-20 | 1,533,300 | 19.07 | 19.29 | 18.84 | 19.07 | 00:00:00 | | 2006-04-21 | 0 | 19.07 | 19.07 | 19.07 | 19.07 | 00:00:00 | | 2006-04-24 | 587,400 | 19.17 | 19.17 | 18.41 | 19.03 | 00:00:00 | | 2006-04-25 | 742,200 | 19.10 | 19.30 | 18.84 | 19.20 | 00:00:00 | | 2006-04-26 | 711,600 | 19.23 | 19.94 | 19.23 | 19.90 | 00:00:00 | | 2006-04-27 | 604,500 | 19.67 | 19.96 | 19.33 | 19.77 | 00:00:00 | | 2006-04-28 | 1,158,000 | 19.72 | 20.37 | 19.50 | 20.22 | 00:00:00 | | 2006-05-01 | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 00:00:00 | | 2006-05-02 | 419,400 | 20.00 | 20.19 | 19.70 | 19.93 | 00:00:00 | | 2006-05-03 | 660,000 | 20.23 | 20.23 | 19.50 | 19.83 | 00:00:00 | | 2006-05-04 | 674,100 | 19.83 | 20.17 | 19.53 | 20.01 | 00:00:00 | | 2006-05-05 | 1,016,700 | 20.01 | 20.04 | 19.83 | 19.83 | 00:00:00 | | 2006-05-08 | 796,200 | 19.97 | 20.73 | 19.74 | 20.50 | 00:00:00 | | 2006-05-09 | 718,200 | 20.67 | 20.70 | 20.27 | 20.65 | 00:00:00 | | 2006-05-10 | 1,648,500 | 20.57 | 21.50 | 20.32 | 21.50 | 00:00:00 | | 2006-05-11 | 911,700 | 21.51 | 21.67 | 21.17 | 21.42 | 00:00:00 | | 2006-05-12 | 923,700 | 21.38 | 21.53 | 20.74 | 21.50 | 00:00:00 | | 2006-05-15 | 1,293,300 | 21.34 | 21.53 | 20.74 | 21.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
