|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-15 | 1,293,300 | 21.34 | 21.53 | 20.74 | 21.33 | 00:00:00 | | 2006-05-16 | 2,278,800 | 21.33 | 22.33 | 21.33 | 22.26 | 00:00:00 | | 2006-05-17 | 973,200 | 22.33 | 22.40 | 21.42 | 21.42 | 00:00:00 | | 2006-05-18 | 1,364,100 | 21.67 | 22.00 | 20.17 | 20.33 | 00:00:00 | | 2006-05-19 | 1,188,000 | 20.57 | 20.67 | 19.17 | 19.57 | 00:00:00 | | 2006-05-22 | 926,400 | 19.00 | 19.00 | 17.83 | 18.00 | 00:00:00 | | 2006-05-23 | 1,046,400 | 18.52 | 18.66 | 17.00 | 17.27 | 00:00:00 | | 2006-05-24 | 989,400 | 17.37 | 17.39 | 16.11 | 16.46 | 00:00:00 | | 2006-05-25 | 1,155,900 | 17.00 | 19.00 | 16.80 | 19.00 | 00:00:00 | | 2006-05-26 | 1,142,100 | 19.80 | 20.77 | 19.20 | 20.67 | 00:00:00 | | 2006-05-29 | 594,000 | 20.67 | 20.87 | 19.58 | 19.70 | 00:00:00 | | 2006-05-30 | 923,400 | 19.46 | 19.51 | 18.40 | 18.67 | 00:00:00 | | 2006-05-31 | 858,600 | 18.93 | 19.47 | 18.17 | 18.73 | 00:00:00 | | 2006-06-01 | 1,113,300 | 19.17 | 19.86 | 18.87 | 19.73 | 00:00:00 | | 2006-06-02 | 972,600 | 20.48 | 20.48 | 19.00 | 19.64 | 00:00:00 | | 2006-06-05 | 430,500 | 19.83 | 19.83 | 19.17 | 19.33 | 00:00:00 | | 2006-06-06 | 525,000 | 19.27 | 19.66 | 18.50 | 19.66 | 00:00:00 | | 2006-06-07 | 1,384,800 | 20.00 | 20.17 | 18.50 | 18.50 | 00:00:00 | | 2006-06-08 | 1,410,300 | 18.63 | 18.67 | 17.83 | 17.94 | 00:00:00 | | 2006-06-09 | 891,900 | 18.75 | 18.75 | 18.23 | 18.67 | 00:00:00 | | 2006-06-12 | 1,240,500 | 18.70 | 18.92 | 17.37 | 17.67 | 00:00:00 | | 2006-06-13 | 1,259,700 | 17.33 | 17.67 | 16.87 | 17.37 | 00:00:00 | | 2006-06-14 | 2,214,600 | 17.37 | 17.78 | 16.17 | 16.37 | 00:00:00 | | 2006-06-15 | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 00:00:00 | | 2006-06-16 | 736,800 | 17.00 | 17.33 | 16.77 | 17.07 | 00:00:00 | | 2006-06-19 | 652,500 | 17.25 | 17.67 | 16.50 | 16.83 | 00:00:00 | | 2006-06-20 | 714,000 | 16.83 | 17.17 | 16.27 | 16.27 | 00:00:00 | | 2006-06-21 | 2,096,400 | 16.34 | 16.34 | 15.87 | 16.00 | 00:00:00 | | 2006-06-22 | 1,211,400 | 16.20 | 16.26 | 15.86 | 15.86 | 00:00:00 | | 2006-06-23 | 3,961,500 | 15.85 | 15.87 | 15.18 | 15.35 | 00:00:00 | | 2006-06-26 | 2,138,700 | 15.40 | 15.40 | 15.00 | 15.30 | 00:00:00 | | 2006-06-27 | 5,316,600 | 15.13 | 16.14 | 14.83 | 15.32 | 00:00:00 | | 2006-06-28 | 6,246,900 | 15.17 | 15.87 | 15.03 | 15.80 | 00:00:00 | | 2006-06-29 | 3,877,500 | 15.90 | 16.63 | 15.80 | 16.63 | 00:00:00 | | 2006-06-30 | 2,763,900 | 16.67 | 17.00 | 16.37 | 16.66 | 00:00:00 | | 2006-07-03 | 1,749,900 | 16.63 | 16.87 | 16.50 | 16.70 | 00:00:00 | | 2006-07-04 | 1,278,600 | 16.70 | 16.78 | 16.50 | 16.63 | 00:00:00 | | 2006-07-05 | 2,371,800 | 16.40 | 16.40 | 15.72 | 15.77 | 00:00:00 | | 2006-07-06 | 1,692,000 | 15.88 | 16.13 | 15.83 | 15.99 | 00:00:00 | | 2006-07-07 | 1,486,200 | 16.16 | 16.17 | 15.43 | 15.67 | 00:00:00 | | 2006-07-10 | 802,500 | 15.80 | 15.97 | 15.45 | 15.60 | 00:00:00 | | 2006-07-11 | 1,868,700 | 15.60 | 15.65 | 15.22 | 15.53 | 00:00:00 | | 2006-07-12 | 1,441,200 | 15.67 | 15.82 | 15.47 | 15.77 | 00:00:00 | | 2006-07-13 | 1,369,200 | 15.60 | 15.72 | 15.42 | 15.45 | 00:00:00 | | 2006-07-14 | 683,100 | 15.50 | 15.66 | 15.43 | 15.58 | 00:00:00 | | 2006-07-17 | 2,020,500 | 15.57 | 15.60 | 15.39 | 15.40 | 00:00:00 | | 2006-07-18 | 1,391,700 | 15.42 | 15.67 | 15.27 | 15.37 | 00:00:00 | | 2006-07-19 | 4,248,600 | 15.50 | 16.16 | 15.43 | 16.07 | 00:00:00 | | 2006-07-20 | 1,609,500 | 16.17 | 16.26 | 15.59 | 15.60 | 00:00:00 | | 2006-07-21 | 918,900 | 15.65 | 15.77 | 15.44 | 15.77 | 00:00:00 | | 2006-07-24 | 1,639,200 | 15.88 | 16.20 | 15.75 | 16.01 | 00:00:00 | | 2006-07-25 | 1,443,000 | 16.07 | 16.18 | 15.90 | 16.17 | 00:00:00 | | 2006-07-26 | 1,827,300 | 16.10 | 16.32 | 16.03 | 16.16 | 00:00:00 | | 2006-07-27 | 1,676,100 | 16.17 | 16.50 | 16.07 | 16.17 | 00:00:00 | | 2006-07-28 | 2,587,800 | 16.23 | 16.67 | 16.20 | 16.67 | 00:00:00 | | 2006-07-31 | 740,400 | 16.65 | 16.73 | 16.47 | 16.63 | 00:00:00 | | 2006-08-01 | 1,422,900 | 16.53 | 16.57 | 16.13 | 16.20 | 00:00:00 | | 2006-08-02 | 1,761,300 | 16.27 | 16.57 | 16.22 | 16.25 | 00:00:00 | | 2006-08-03 | 1,039,800 | 16.20 | 16.63 | 16.12 | 16.46 | 00:00:00 | | 2006-08-04 | 1,823,100 | 16.63 | 16.87 | 16.45 | 16.48 | 00:00:00 | | 2006-08-07 | 1,259,700 | 16.48 | 16.70 | 16.34 | 16.70 | 00:00:00 | | 2006-08-08 | 1,836,300 | 16.67 | 16.89 | 16.44 | 16.70 | 00:00:00 | | 2006-08-09 | 2,054,100 | 16.80 | 16.98 | 16.67 | 16.67 | 00:00:00 | | 2006-08-10 | 1,985,400 | 16.90 | 17.00 | 16.44 | 16.90 | 00:00:00 | | 2006-08-11 | 1,955,700 | 17.00 | 17.60 | 17.00 | 17.50 | 00:00:00 | | 2006-08-14 | 6,339,900 | 17.23 | 17.23 | 16.63 | 16.67 | 00:00:00 | | 2006-08-15 | 2,606,100 | 16.36 | 16.67 | 16.17 | 16.27 | 00:00:00 | | 2006-08-16 | 3,509,400 | 16.40 | 16.42 | 15.54 | 15.77 | 00:00:00 | | 2006-08-17 | 1,621,500 | 15.82 | 15.93 | 15.62 | 15.83 | 00:00:00 | | 2006-08-18 | 876,900 | 15.84 | 15.87 | 15.73 | 15.85 | 00:00:00 | | 2006-08-21 | 453,600 | 15.87 | 15.90 | 15.73 | 15.83 | 00:00:00 | | 2006-08-22 | 1,418,700 | 15.80 | 15.83 | 15.60 | 15.73 | 00:00:00 | | 2006-08-23 | 2,419,800 | 15.74 | 15.74 | 15.04 | 15.10 | 00:00:00 | | 2006-08-24 | 1,347,000 | 15.20 | 15.67 | 15.20 | 15.67 | 00:00:00 | | 2006-08-25 | 1,741,200 | 15.38 | 16.03 | 15.13 | 15.22 | 00:00:00 | | 2006-08-28 | 886,800 | 15.32 | 15.66 | 15.00 | 15.66 | 00:00:00 | | 2006-08-29 | 1,197,900 | 15.80 | 15.93 | 15.50 | 15.80 | 00:00:00 | | 2006-08-30 | 1,285,500 | 15.83 | 15.98 | 15.83 | 15.90 | 00:00:00 | | 2006-08-31 | 2,338,800 | 15.98 | 16.14 | 15.83 | 16.00 | 00:00:00 | | 2006-09-01 | 2,214,300 | 16.10 | 16.58 | 16.05 | 16.57 | 00:00:00 | | 2006-09-04 | 1,251,900 | 16.50 | 16.91 | 16.50 | 16.91 | 00:00:00 | | 2006-09-05 | 1,774,800 | 16.55 | 16.83 | 16.35 | 16.42 | 00:00:00 | | 2006-09-06 | 2,386,200 | 16.34 | 16.46 | 16.00 | 16.27 | 00:00:00 | | 2006-09-07 | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 00:00:00 | | 2006-09-08 | 815,400 | 16.27 | 16.35 | 16.18 | 16.27 | 00:00:00 | | 2006-09-11 | 2,202,600 | 16.22 | 16.42 | 16.04 | 16.09 | 00:00:00 | | 2006-09-12 | 2,545,200 | 16.09 | 16.25 | 15.73 | 16.25 | 00:00:00 | | 2006-09-13 | 2,946,900 | 16.33 | 16.48 | 16.17 | 16.33 | 00:00:00 | | 2006-09-14 | 1,332,600 | 16.27 | 16.37 | 15.83 | 15.97 | 00:00:00 | | 2006-09-15 | 1,023,300 | 15.98 | 16.17 | 15.87 | 16.07 | 00:00:00 | | 2006-09-18 | 399,300 | 16.07 | 16.23 | 15.84 | 16.10 | 00:00:00 | | 2006-09-19 | 1,087,500 | 16.00 | 16.13 | 15.72 | 15.83 | 00:00:00 | | 2006-09-20 | 1,303,800 | 15.86 | 16.07 | 15.03 | 15.37 | 00:00:00 | | 2006-09-21 | 3,169,500 | 15.40 | 15.43 | 14.67 | 14.67 | 00:00:00 | | 2006-09-22 | 1,469,100 | 14.67 | 15.17 | 14.59 | 15.13 | 00:00:00 | | 2006-09-25 | 1,903,500 | 15.12 | 15.67 | 14.78 | 15.35 | 00:00:00 | | 2006-09-26 | 1,596,600 | 15.65 | 15.83 | 15.47 | 15.83 | 00:00:00 | | 2006-09-27 | 759,600 | 15.76 | 15.80 | 15.48 | 15.78 | 00:00:00 | | 2006-09-28 | 2,252,400 | 15.66 | 15.89 | 15.50 | 15.86 | 00:00:00 | | 2006-09-29 | 1,493,100 | 15.86 | 15.87 | 15.61 | 15.83 | 00:00:00 | | 2006-10-02 | 4,523,100 | 16.05 | 16.54 | 16.02 | 16.43 | 00:00:00 | | 2006-10-03 | 2,846,700 | 16.26 | 16.71 | 16.10 | 16.50 | 00:00:00 | | 2006-10-04 | 3,313,800 | 16.50 | 17.33 | 16.40 | 17.08 | 00:00:00 | | 2006-10-05 | 1,522,800 | 17.07 | 17.20 | 16.53 | 17.16 | 00:00:00 | | 2006-10-06 | 987,000 | 16.93 | 17.17 | 16.83 | 17.17 | 00:00:00 | | 2006-10-09 | 5,400 | 17.00 | 17.57 | 17.00 | 17.57 | 00:00:00 | | 2006-10-10 | 3,134,100 | 17.56 | 17.71 | 17.38 | 17.50 | 00:00:00 | | 2006-10-11 | 4,029,300 | 17.17 | 17.20 | 16.53 | 16.53 | 00:00:00 | | 2006-10-12 | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 00:00:00 | | 2006-10-13 | 2,429,700 | 16.93 | 16.98 | 16.60 | 16.60 | 00:00:00 | | 2006-10-16 | 1,155,600 | 16.58 | 16.80 | 16.58 | 16.73 | 00:00:00 | | 2006-10-17 | 1,720,500 | 16.72 | 16.82 | 16.40 | 16.66 | 00:00:00 | | 2006-10-18 | 3,187,800 | 16.72 | 16.99 | 16.63 | 16.80 | 00:00:00 | | 2006-10-19 | 1,481,100 | 16.77 | 16.85 | 16.60 | 16.71 | 00:00:00 | | 2006-10-20 | 1,541,100 | 16.70 | 16.79 | 16.27 | 16.47 | 00:00:00 | | 2006-10-23 | 1,143,300 | 16.47 | 16.88 | 16.27 | 16.88 | 00:00:00 | | 2006-10-24 | 1,210,200 | 16.87 | 17.13 | 16.73 | 17.03 | 00:00:00 | | 2006-10-25 | 1,133,400 | 17.10 | 17.26 | 16.96 | 17.16 | 00:00:00 | | 2006-10-26 | 2,270,100 | 17.28 | 17.47 | 17.20 | 17.28 | 00:00:00 | | 2006-10-27 | 2,362,200 | 17.28 | 17.33 | 17.12 | 17.24 | 00:00:00 | | 2006-10-30 | 1,075,500 | 17.16 | 17.26 | 16.83 | 17.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
