|
 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 | | 2007-04-16 | 1,419,900 | 23.20 | 23.36 | 22.67 | 23.30 | 00:00:00 | | 2007-04-17 | 985,800 | 23.33 | 23.62 | 23.17 | 23.33 | 00:00:00 | | 2007-04-18 | 1,891,200 | 23.17 | 23.97 | 23.00 | 23.47 | 00:00:00 | | 2007-04-19 | 1,469,100 | 23.23 | 23.90 | 23.10 | 23.75 | 00:00:00 | | 2007-04-20 | 1,156,200 | 24.00 | 24.30 | 23.91 | 24.17 | 00:00:00 | | 2007-04-23 | 873,900 | 24.33 | 24.39 | 24.00 | 24.33 | 00:00:00 | | 2007-04-24 | 1,477,500 | 24.30 | 24.30 | 23.69 | 23.83 | 00:00:00 | | 2007-04-25 | 1,746,900 | 24.03 | 24.66 | 23.90 | 24.43 | 00:00:00 | | 2007-04-26 | 917,400 | 24.60 | 24.60 | 23.87 | 24.02 | 00:00:00 | | 2007-04-27 | 2,019,600 | 23.82 | 23.82 | 23.36 | 23.80 | 00:00:00 | | 2007-04-30 | 785,700 | 23.77 | 23.77 | 23.20 | 23.20 | 00:00:00 | | 2007-05-01 | 0 | 23.20 | 23.20 | 23.20 | 23.20 | 00:00:00 | | 2007-05-02 | 1,620,000 | 23.40 | 23.73 | 23.25 | 23.48 | 00:00:00 | | 2007-05-03 | 1,525,500 | 23.67 | 24.13 | 23.67 | 24.10 | 00:00:00 | | 2007-05-04 | 1,356,000 | 24.22 | 24.59 | 23.93 | 24.50 | 00:00:00 | | 2007-05-07 | 1,629,600 | 24.50 | 24.52 | 24.21 | 24.52 | 00:00:00 | | 2007-05-08 | 3,721,800 | 24.40 | 25.61 | 24.07 | 25.60 | 00:00:00 | | 2007-05-09 | 3,413,700 | 25.62 | 26.43 | 25.17 | 26.24 | 00:00:00 | | 2007-05-10 | 2,485,800 | 26.13 | 26.13 | 25.60 | 25.63 | 00:00:00 | | 2007-05-11 | 862,200 | 25.67 | 26.16 | 25.67 | 25.93 | 00:00:00 | | 2007-05-14 | 980,100 | 26.00 | 26.14 | 25.49 | 26.00 | 00:00:00 | | 2007-05-15 | 2,623,800 | 26.21 | 26.87 | 26.17 | 26.70 | 00:00:00 | | 2007-05-16 | 2,661,000 | 26.67 | 27.17 | 26.23 | 26.98 | 00:00:00 | | 2007-05-17 | 1,524,900 | 26.98 | 27.16 | 26.60 | 26.82 | 00:00:00 | | 2007-05-18 | 1,862,700 | 26.70 | 27.30 | 26.50 | 27.30 | 00:00:00 | | 2007-05-21 | 3,091,800 | 27.33 | 28.57 | 27.17 | 27.72 | 00:00:00 | | 2007-05-22 | 3,127,500 | 27.88 | 27.97 | 26.97 | 27.05 | 00:00:00 | | 2007-05-23 | 4,413,900 | 27.33 | 27.53 | 26.23 | 26.63 | 00:00:00 | | 2007-05-24 | 2,934,000 | 26.63 | 26.64 | 25.67 | 25.83 | 00:00:00 | | 2007-05-25 | 1,684,200 | 25.97 | 26.61 | 25.78 | 26.50 | 00:00:00 | | 2007-05-28 | 1,006,800 | 26.77 | 27.00 | 26.43 | 26.90 | 00:00:00 | | 2007-05-29 | 2,642,700 | 26.97 | 27.13 | 26.11 | 26.43 | 00:00:00 | | 2007-05-30 | 3,480,600 | 26.17 | 26.55 | 25.64 | 26.33 | 00:00:00 | | 2007-05-31 | 2,127,600 | 26.63 | 26.67 | 26.32 | 26.40 | 00:00:00 | | 2007-06-01 | 2,524,200 | 26.57 | 27.09 | 26.54 | 27.00 | 00:00:00 | | 2007-06-04 | 1,988,500 | 26.98 | 27.30 | 26.70 | 27.20 | 00:00:00 | | 2007-06-05 | 3,070,900 | 27.48 | 27.80 | 27.29 | 27.80 | 00:00:00 | | 2007-06-06 | 2,773,600 | 27.60 | 27.68 | 26.90 | 27.40 | 00:00:00 | | 2007-06-07 | 0 | 27.40 | 27.40 | 27.40 | 27.40 | 00:00:00 | | 2007-06-08 | 3,517,200 | 26.84 | 27.90 | 26.70 | 27.85 | 00:00:00 | | 2007-06-11 | 2,161,700 | 27.95 | 28.15 | 27.54 | 27.83 | 00:00:00 | | 2007-06-12 | 1,776,700 | 27.69 | 27.69 | 26.88 | 26.90 | 00:00:00 | | 2007-06-13 | 4,593,100 | 27.20 | 27.60 | 26.91 | 27.25 | 00:00:00 | | 2007-06-14 | 2,203,300 | 27.33 | 28.00 | 27.33 | 27.98 | 00:00:00 | | 2007-06-15 | 2,443,000 | 28.20 | 28.82 | 28.20 | 28.65 | 00:00:00 | | 2007-06-18 | 2,535,800 | 28.90 | 29.00 | 28.21 | 28.40 | 00:00:00 | | 2007-06-19 | 2,392,900 | 28.48 | 28.48 | 28.01 | 28.20 | 00:00:00 | | 2007-06-20 | 1,833,700 | 28.50 | 28.50 | 27.90 | 27.95 | 00:00:00 | | 2007-06-21 | 1,909,700 | 28.01 | 28.50 | 27.50 | 28.40 | 00:00:00 | | 2007-06-22 | 2,555,300 | 28.16 | 28.55 | 28.00 | 28.30 | 00:00:00 | | 2007-06-25 | 1,390,900 | 28.10 | 28.40 | 27.85 | 27.90 | 00:00:00 | | 2007-06-26 | 792,400 | 27.95 | 28.29 | 27.90 | 27.94 | 00:00:00 | | 2007-06-27 | 1,904,900 | 27.89 | 27.94 | 27.21 | 27.70 | 00:00:00 | | 2007-06-28 | 1,087,700 | 27.91 | 28.39 | 27.80 | 27.90 | 00:00:00 | | 2007-06-29 | 1,871,300 | 28.04 | 28.18 | 27.59 | 27.89 | 00:00:00 | | 2007-07-02 | 1,014,000 | 28.00 | 28.30 | 27.86 | 28.20 | 00:00:00 | | 2007-07-03 | 1,327,900 | 28.23 | 29.00 | 28.19 | 28.72 | 00:00:00 | | 2007-07-04 | 1,055,900 | 28.91 | 28.95 | 28.63 | 28.69 | 00:00:00 | | 2007-07-05 | 1,319,200 | 28.68 | 29.47 | 28.10 | 29.40 | 00:00:00 | | 2007-07-06 | 3,384,200 | 29.81 | 29.81 | 29.81 | 29.81 | 00:00:00 | | 2007-07-09 | 0 | 29.81 | 29.81 | 29.81 | 29.81 | 00:00:00 | | 2007-07-10 | 3,331,400 | 30.00 | 30.00 | 29.20 | 29.30 | 00:00:00 | | 2007-07-11 | 1,386,300 | 29.21 | 29.79 | 29.04 | 29.34 | 00:00:00 | | 2007-07-12 | 2,507,500 | 29.70 | 30.30 | 29.36 | 30.10 | 00:00:00 | | 2007-07-13 | 2,189,400 | 30.21 | 30.32 | 29.54 | 29.79 | 00:00:00 | | 2007-07-16 | 1,559,600 | 29.70 | 30.49 | 29.69 | 30.20 | 00:00:00 | | 2007-07-17 | 2,160,200 | 30.02 | 31.00 | 30.02 | 30.90 | 00:00:00 | | 2007-07-18 | 1,374,200 | 30.64 | 31.55 | 30.30 | 30.64 | 00:00:00 | | 2007-07-19 | 3,978,400 | 31.42 | 31.70 | 30.22 | 30.30 | 00:00:00 | | 2007-07-20 | 2,192,000 | 30.30 | 30.30 | 29.02 | 29.89 | 00:00:00 | | 2007-07-23 | 1,893,900 | 30.10 | 30.54 | 29.50 | 30.39 | 00:00:00 | | 2007-07-24 | 2,292,500 | 30.00 | 30.35 | 28.51 | 28.86 | 00:00:00 | | 2007-07-25 | 2,029,400 | 29.68 | 29.72 | 28.03 | 28.90 | 00:00:00 | | 2007-07-26 | 2,209,000 | 28.40 | 28.66 | 27.04 | 28.50 | 00:00:00 | | 2007-07-27 | 2,930,700 | 28.00 | 29.40 | 27.81 | 28.05 | 00:00:00 | | 2007-07-30 | 1,170,800 | 28.64 | 29.30 | 28.35 | 29.19 | 00:00:00 | | 2007-07-31 | 2,084,600 | 30.15 | 30.60 | 29.50 | 29.60 | 00:00:00 | | 2007-08-01 | 2,469,700 | 29.15 | 30.00 | 28.90 | 29.80 | 00:00:00 | | 2007-08-02 | 1,152,000 | 30.01 | 30.27 | 29.65 | 29.98 | 00:00:00 | | 2007-08-03 | 1,331,700 | 29.98 | 30.00 | 28.85 | 29.16 | 00:00:00 | | 2007-08-06 | 2,561,400 | 29.01 | 29.88 | 28.20 | 29.15 | 00:00:00 | | 2007-08-07 | 1,421,200 | 29.40 | 29.75 | 28.51 | 29.01 | 00:00:00 | | 2007-08-08 | 1,422,000 | 29.50 | 30.37 | 29.20 | 29.80 | 00:00:00 | | 2007-08-09 | 1,740,500 | 29.51 | 29.90 | 28.82 | 29.45 | 00:00:00 | | 2007-08-10 | 3,218,100 | 28.70 | 29.40 | 28.27 | 29.40 | 00:00:00 | | 2007-08-13 | 1,454,100 | 29.90 | 30.20 | 28.56 | 29.00 | 00:00:00 | | 2007-08-14 | 3,712,000 | 29.10 | 29.34 | 27.50 | 28.00 | 00:00:00 | | 2007-08-15 | 5,051,700 | 27.50 | 28.33 | 25.74 | 26.71 | 00:00:00 | | 2007-08-16 | 5,687,700 | 25.09 | 25.70 | 23.76 | 25.50 | 00:00:00 | | 2007-08-17 | 4,158,800 | 27.00 | 27.10 | 24.71 | 25.20 | 00:00:00 | | 2007-08-20 | 2,217,100 | 25.95 | 26.49 | 25.50 | 26.10 | 00:00:00 | | 2007-08-21 | 1,652,200 | 26.49 | 26.88 | 25.75 | 26.01 | 00:00:00 | | 2007-08-22 | 1,737,700 | 26.48 | 27.24 | 26.46 | 27.20 | 00:00:00 | | 2007-08-23 | 1,953,000 | 27.40 | 27.72 | 26.89 | 27.20 | 00:00:00 | | 2007-08-24 | 1,618,000 | 27.29 | 28.92 | 27.01 | 28.20 | 00:00:00 | | 2007-08-27 | 1,197,200 | 28.10 | 28.88 | 27.90 | 28.27 | 00:00:00 | | 2007-08-28 | 1,099,300 | 28.00 | 28.10 | 27.21 | 27.55 | 00:00:00 | | 2007-08-29 | 1,666,100 | 27.83 | 27.90 | 27.21 | 27.40 | 00:00:00 | | 2007-08-30 | 1,500,700 | 27.49 | 28.10 | 27.30 | 28.00 | 00:00:00 | | 2007-08-31 | 2,181,200 | 28.50 | 28.90 | 28.20 | 28.20 | 00:00:00 | | 2007-09-03 | 668,200 | 28.32 | 28.68 | 28.06 | 28.55 | 00:00:00 | | 2007-09-04 | 2,336,300 | 28.59 | 28.68 | 27.74 | 27.87 | 00:00:00 | | 2007-09-05 | 1,633,500 | 27.50 | 27.88 | 27.11 | 27.34 | 00:00:00 | | 2007-09-06 | 1,638,200 | 27.59 | 27.98 | 27.01 | 27.01 | 00:00:00 | | 2007-09-07 | 0 | 27.01 | 27.01 | 27.01 | 27.01 | 00:00:00 | | 2007-09-10 | 1,900,200 | 26.55 | 26.79 | 25.75 | 26.19 | 00:00:00 | | 2007-09-11 | 2,306,200 | 26.50 | 26.97 | 25.90 | 26.50 | 00:00:00 | | 2007-09-12 | 3,241,800 | 26.47 | 27.21 | 26.20 | 26.50 | 00:00:00 | | 2007-09-13 | 1,960,800 | 26.66 | 27.62 | 26.45 | 27.62 | 00:00:00 | | 2007-09-14 | 2,163,000 | 27.50 | 28.17 | 27.32 | 27.96 | 00:00:00 | | 2007-09-17 | 1,765,500 | 27.75 | 28.23 | 27.10 | 27.10 | 00:00:00 | | 2007-09-18 | 3,435,500 | 27.51 | 28.15 | 26.71 | 28.10 | 00:00:00 | | 2007-09-19 | 2,440,000 | 28.40 | 28.92 | 28.20 | 28.20 | 00:00:00 | | 2007-09-20 | 1,374,200 | 28.40 | 28.40 | 27.53 | 27.70 | 00:00:00 | | 2007-09-21 | 1,407,900 | 28.20 | 28.31 | 27.87 | 28.02 | 00:00:00 | | 2007-09-24 | 926,400 | 28.21 | 28.40 | 27.90 | 28.34 | 00:00:00 | | 2007-09-25 | 1,925,100 | 28.07 | 28.78 | 27.85 | 28.70 | 00:00:00 | | 2007-09-26 | 2,017,200 | 28.90 | 29.60 | 28.80 | 29.60 | 00:00:00 | | 2007-09-27 | 2,703,100 | 29.72 | 30.80 | 29.60 | 30.80 | 00:00:00 | | 2007-09-28 | 2,459,300 | 29.90 | 31.00 | 29.70 | 30.89 | 00:00:00 | | 2007-10-01 | 2,419,500 | 31.20 | 31.93 | 30.73 | 31.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
