|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-10-30 | 1,075,500 | 17.16 | 17.26 | 16.83 | 17.11 | 00:00:00 | | 2006-10-31 | 633,600 | 17.04 | 17.31 | 17.04 | 17.31 | 00:00:00 | | 2006-11-01 | 1,975,200 | 17.33 | 17.62 | 17.23 | 17.55 | 00:00:00 | | 2006-11-02 | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 00:00:00 | | 2006-11-03 | 1,594,800 | 17.50 | 17.77 | 17.43 | 17.53 | 00:00:00 | | 2006-11-06 | 2,684,100 | 17.60 | 18.52 | 17.60 | 18.50 | 00:00:00 | | 2006-11-07 | 3,144,000 | 18.21 | 18.40 | 18.12 | 18.23 | 00:00:00 | | 2006-11-08 | 1,167,900 | 18.13 | 18.20 | 17.83 | 18.19 | 00:00:00 | | 2006-11-09 | 1,488,000 | 18.20 | 18.34 | 17.44 | 17.50 | 00:00:00 | | 2006-11-10 | 1,272,900 | 17.73 | 18.00 | 17.50 | 18.00 | 00:00:00 | | 2006-11-13 | 2,017,500 | 17.70 | 18.33 | 17.50 | 18.33 | 00:00:00 | | 2006-11-14 | 2,513,700 | 18.33 | 18.55 | 18.01 | 18.17 | 00:00:00 | | 2006-11-15 | 0 | 18.17 | 18.17 | 18.17 | 18.17 | 00:00:00 | | 2006-11-16 | 1,793,700 | 18.33 | 18.54 | 18.17 | 18.30 | 00:00:00 | | 2006-11-17 | 1,083,600 | 18.33 | 18.33 | 18.07 | 18.33 | 00:00:00 | | 2006-11-20 | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 00:00:00 | | 2006-11-21 | 1,887,300 | 18.10 | 18.56 | 18.10 | 18.56 | 00:00:00 | | 2006-11-22 | 1,886,400 | 18.53 | 19.33 | 18.53 | 19.33 | 00:00:00 | | 2006-11-23 | 1,778,100 | 19.21 | 19.50 | 19.10 | 19.33 | 00:00:00 | | 2006-11-24 | 699,600 | 18.99 | 19.19 | 18.83 | 18.83 | 00:00:00 | | 2006-11-27 | 2,036,100 | 18.84 | 18.92 | 18.13 | 18.16 | 00:00:00 | | 2006-11-28 | 986,400 | 18.26 | 18.75 | 18.18 | 18.73 | 00:00:00 | | 2006-11-29 | 1,340,400 | 18.86 | 19.21 | 18.83 | 19.17 | 00:00:00 | | 2006-11-30 | 2,174,700 | 19.17 | 19.72 | 18.89 | 19.72 | 00:00:00 | | 2006-12-01 | 3,853,200 | 19.62 | 20.67 | 19.50 | 20.40 | 00:00:00 | | 2006-12-04 | 2,011,800 | 20.31 | 21.23 | 20.27 | 21.18 | 00:00:00 | | 2006-12-05 | 1,620,000 | 21.10 | 21.22 | 20.80 | 20.80 | 00:00:00 | | 2006-12-06 | 1,163,400 | 20.77 | 21.00 | 20.33 | 20.42 | 00:00:00 | | 2006-12-07 | 1,164,000 | 20.60 | 20.73 | 20.07 | 20.47 | 00:00:00 | | 2006-12-08 | 1,153,200 | 20.83 | 21.17 | 20.37 | 21.01 | 00:00:00 | | 2006-12-11 | 1,922,100 | 21.13 | 21.67 | 21.01 | 21.66 | 00:00:00 | | 2006-12-12 | 2,480,400 | 21.26 | 21.67 | 20.74 | 20.83 | 00:00:00 | | 2006-12-13 | 3,294,900 | 21.07 | 21.77 | 20.66 | 21.43 | 00:00:00 | | 2006-12-14 | 1,832,700 | 21.33 | 21.65 | 21.10 | 21.40 | 00:00:00 | | 2006-12-15 | 735,300 | 21.23 | 21.83 | 21.17 | 21.20 | 00:00:00 | | 2006-12-18 | 783,900 | 21.50 | 21.67 | 20.80 | 20.80 | 00:00:00 | | 2006-12-19 | 1,058,700 | 20.97 | 20.97 | 20.41 | 20.83 | 00:00:00 | | 2006-12-20 | 1,283,100 | 20.87 | 21.33 | 20.70 | 20.92 | 00:00:00 | | 2006-12-21 | 1,112,700 | 20.92 | 21.33 | 20.67 | 21.02 | 00:00:00 | | 2006-12-22 | 1,981,800 | 21.01 | 21.15 | 20.67 | 20.67 | 00:00:00 | | 2006-12-25 | 0 | 20.67 | 20.67 | 20.67 | 20.67 | 00:00:00 | | 2006-12-26 | 930,600 | 20.67 | 21.03 | 20.60 | 20.80 | 00:00:00 | | 2006-12-27 | 832,200 | 21.00 | 21.23 | 20.80 | 21.20 | 00:00:00 | | 2006-12-28 | 1,727,700 | 21.11 | 21.43 | 21.10 | 21.33 | 00:00:00 | | 2006-12-29 | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 00:00:00 | | 2007-01-01 | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 00:00:00 | | 2007-01-02 | 1,952,400 | 21.17 | 22.03 | 21.17 | 21.91 | 00:00:00 | | 2007-01-03 | 819,000 | 21.83 | 22.20 | 21.52 | 21.52 | 00:00:00 | | 2007-01-04 | 1,742,400 | 21.67 | 22.30 | 21.56 | 22.30 | 00:00:00 | | 2007-01-05 | 4,957,800 | 22.07 | 22.28 | 21.00 | 21.33 | 00:00:00 | | 2007-01-08 | 2,096,100 | 21.40 | 21.93 | 21.33 | 21.83 | 00:00:00 | | 2007-01-09 | 1,513,200 | 21.80 | 22.00 | 21.33 | 21.60 | 00:00:00 | | 2007-01-10 | 896,100 | 21.03 | 21.67 | 21.03 | 21.53 | 00:00:00 | | 2007-01-11 | 1,024,200 | 21.63 | 22.03 | 21.23 | 21.86 | 00:00:00 | | 2007-01-12 | 1,625,700 | 21.83 | 22.33 | 21.74 | 21.93 | 00:00:00 | | 2007-01-15 | 891,600 | 22.04 | 22.33 | 22.04 | 22.27 | 00:00:00 | | 2007-01-16 | 1,686,600 | 22.03 | 22.25 | 22.02 | 22.14 | 00:00:00 | | 2007-01-17 | 1,633,500 | 22.06 | 22.66 | 21.84 | 22.41 | 00:00:00 | | 2007-01-18 | 1,779,000 | 22.51 | 23.07 | 22.51 | 22.74 | 00:00:00 | | 2007-01-19 | 1,231,500 | 22.83 | 23.07 | 22.70 | 23.03 | 00:00:00 | | 2007-01-22 | 1,476,900 | 23.02 | 23.26 | 22.60 | 23.00 | 00:00:00 | | 2007-01-23 | 1,401,600 | 23.00 | 23.07 | 22.67 | 22.67 | 00:00:00 | | 2007-01-24 | 2,361,900 | 22.90 | 23.16 | 22.77 | 23.07 | 00:00:00 | | 2007-01-25 | 0 | 23.07 | 23.07 | 23.07 | 23.07 | 00:00:00 | | 2007-01-26 | 1,515,900 | 23.00 | 23.06 | 22.82 | 22.92 | 00:00:00 | | 2007-01-29 | 1,912,200 | 22.85 | 22.92 | 22.72 | 22.83 | 00:00:00 | | 2007-01-30 | 1,197,000 | 22.85 | 23.33 | 22.77 | 23.23 | 00:00:00 | | 2007-01-31 | 1,886,400 | 23.00 | 23.33 | 22.87 | 23.17 | 00:00:00 | | 2007-02-01 | 1,160,400 | 23.17 | 23.33 | 23.03 | 23.03 | 00:00:00 | | 2007-02-02 | 1,145,700 | 23.30 | 23.31 | 22.80 | 22.93 | 00:00:00 | | 2007-02-05 | 1,436,700 | 22.95 | 23.30 | 22.87 | 23.08 | 00:00:00 | | 2007-02-06 | 1,975,500 | 23.17 | 23.23 | 22.93 | 23.03 | 00:00:00 | | 2007-02-07 | 1,074,900 | 23.00 | 23.15 | 22.83 | 22.83 | 00:00:00 | | 2007-02-08 | 1,926,000 | 22.77 | 22.77 | 21.83 | 22.60 | 00:00:00 | | 2007-02-09 | 1,593,300 | 22.96 | 22.96 | 22.00 | 22.16 | 00:00:00 | | 2007-02-12 | 1,042,500 | 22.32 | 22.50 | 22.00 | 22.00 | 00:00:00 | | 2007-02-13 | 978,300 | 22.08 | 22.48 | 22.04 | 22.33 | 00:00:00 | | 2007-02-14 | 2,738,100 | 22.33 | 23.28 | 22.33 | 23.13 | 00:00:00 | | 2007-02-15 | 1,121,700 | 23.13 | 23.17 | 22.34 | 22.77 | 00:00:00 | | 2007-02-16 | 730,800 | 22.72 | 22.92 | 22.30 | 22.34 | 00:00:00 | | 2007-02-19 | 0 | 22.34 | 22.34 | 22.34 | 22.34 | 00:00:00 | | 2007-02-20 | 0 | 22.34 | 22.34 | 22.34 | 22.34 | 00:00:00 | | 2007-02-21 | 1,323,900 | 22.34 | 23.28 | 22.34 | 22.90 | 00:00:00 | | 2007-02-22 | 1,280,400 | 22.83 | 23.32 | 22.83 | 23.32 | 00:00:00 | | 2007-02-23 | 1,167,600 | 23.17 | 23.33 | 22.73 | 22.73 | 00:00:00 | | 2007-02-26 | 894,600 | 22.83 | 23.26 | 22.77 | 23.13 | 00:00:00 | | 2007-02-27 | 4,154,700 | 22.86 | 24.16 | 22.00 | 22.57 | 00:00:00 | | 2007-02-28 | 3,194,100 | 23.16 | 23.16 | 22.70 | 22.87 | 00:00:00 | | 2007-03-01 | 1,404,000 | 22.67 | 23.23 | 21.37 | 23.00 | 00:00:00 | | 2007-03-02 | 1,299,000 | 22.38 | 22.80 | 21.83 | 21.83 | 00:00:00 | | 2007-03-05 | 1,181,400 | 21.33 | 22.22 | 21.33 | 21.40 | 00:00:00 | | 2007-03-06 | 2,142,900 | 22.03 | 22.30 | 21.66 | 22.30 | 00:00:00 | | 2007-03-07 | 1,466,400 | 22.34 | 22.51 | 21.90 | 22.07 | 00:00:00 | | 2007-03-08 | 952,200 | 22.40 | 22.67 | 22.01 | 22.20 | 00:00:00 | | 2007-03-09 | 1,243,500 | 22.40 | 22.92 | 22.33 | 22.77 | 00:00:00 | | 2007-03-12 | 1,650,900 | 22.93 | 22.93 | 22.25 | 22.48 | 00:00:00 | | 2007-03-13 | 1,671,600 | 22.33 | 22.33 | 21.68 | 21.70 | 00:00:00 | | 2007-03-14 | 4,607,400 | 21.40 | 22.67 | 21.40 | 22.00 | 00:00:00 | | 2007-03-15 | 1,501,200 | 22.13 | 22.29 | 21.53 | 22.00 | 00:00:00 | | 2007-03-16 | 829,800 | 22.20 | 22.20 | 21.55 | 21.63 | 00:00:00 | | 2007-03-19 | 1,144,200 | 22.18 | 22.50 | 21.64 | 22.50 | 00:00:00 | | 2007-03-20 | 995,100 | 22.35 | 22.83 | 22.27 | 22.71 | 00:00:00 | | 2007-03-21 | 3,140,100 | 22.67 | 23.16 | 22.37 | 23.03 | 00:00:00 | | 2007-03-22 | 1,740,600 | 23.12 | 23.33 | 22.83 | 23.15 | 00:00:00 | | 2007-03-23 | 786,300 | 23.00 | 23.17 | 22.72 | 23.08 | 00:00:00 | | 2007-03-26 | 777,300 | 23.09 | 23.10 | 22.70 | 23.03 | 00:00:00 | | 2007-03-27 | 588,900 | 22.90 | 22.99 | 22.43 | 22.43 | 00:00:00 | | 2007-03-28 | 1,502,400 | 22.41 | 22.41 | 21.67 | 21.77 | 00:00:00 | | 2007-03-29 | 2,343,300 | 21.97 | 22.20 | 21.54 | 21.83 | 00:00:00 | | 2007-03-30 | 1,562,700 | 21.83 | 22.38 | 21.83 | 22.23 | 00:00:00 | | 2007-04-02 | 1,380,300 | 22.23 | 22.23 | 21.50 | 21.72 | 00:00:00 | | 2007-04-03 | 2,975,700 | 21.87 | 23.03 | 21.87 | 22.83 | 00:00:00 | | 2007-04-04 | 722,400 | 22.67 | 23.17 | 22.50 | 22.72 | 00:00:00 | | 2007-04-05 | 817,800 | 22.72 | 23.27 | 22.50 | 23.17 | 00:00:00 | | 2007-04-06 | 0 | 23.17 | 23.17 | 23.17 | 23.17 | 00:00:00 | | 2007-04-09 | 1,704,000 | 23.20 | 23.73 | 23.17 | 23.37 | 00:00:00 | | 2007-04-10 | 1,166,400 | 23.33 | 23.37 | 23.01 | 23.02 | 00:00:00 | | 2007-04-11 | 1,079,400 | 23.15 | 23.27 | 22.40 | 22.62 | 00:00:00 | | 2007-04-12 | 1,317,000 | 22.63 | 22.76 | 22.40 | 22.56 | 00:00:00 | | 2007-04-13 | 885,300 | 22.67 | 22.70 | 22.40 | 22.65 | 00:00:00 | | 2007-04-16 | 1,419,900 | 23.20 | 23.36 | 22.67 | 23.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
