|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-01 | 2,419,500 | 31.20 | 31.93 | 30.73 | 31.41 | 00:00:00 | | 2007-10-02 | 3,082,100 | 31.35 | 32.06 | 31.00 | 31.95 | 00:00:00 | | 2007-10-03 | 6,111,800 | 32.00 | 32.00 | 29.70 | 30.20 | 00:00:00 | | 2007-10-04 | 2,860,900 | 29.89 | 30.50 | 29.70 | 29.89 | 00:00:00 | | 2007-10-05 | 2,849,900 | 30.35 | 31.40 | 30.30 | 30.85 | 00:00:00 | | 2007-10-08 | 2,544,100 | 31.09 | 31.15 | 29.94 | 30.30 | 00:00:00 | | 2007-10-09 | 2,869,400 | 30.60 | 30.90 | 29.75 | 30.20 | 00:00:00 | | 2007-10-10 | 1,093,800 | 30.44 | 30.47 | 29.71 | 29.98 | 00:00:00 | | 2007-10-11 | 2,051,700 | 30.39 | 30.60 | 29.10 | 29.38 | 00:00:00 | | 2007-10-12 | 0 | 29.38 | 29.38 | 29.38 | 29.38 | 00:00:00 | | 2007-10-15 | 2,761,600 | 29.98 | 30.08 | 28.56 | 29.38 | 00:00:00 | | 2007-10-16 | 2,090,300 | 28.80 | 29.10 | 28.60 | 28.70 | 00:00:00 | | 2007-10-17 | 3,029,400 | 29.03 | 29.39 | 28.27 | 28.89 | 00:00:00 | | 2007-10-18 | 1,998,100 | 28.60 | 29.25 | 28.05 | 29.25 | 00:00:00 | | 2007-10-19 | 2,102,900 | 29.37 | 29.40 | 28.19 | 28.40 | 00:00:00 | | 2007-10-22 | 1,314,000 | 28.01 | 29.38 | 28.00 | 29.15 | 00:00:00 | | 2007-10-23 | 1,896,500 | 29.49 | 30.35 | 28.90 | 30.25 | 00:00:00 | | 2007-10-24 | 3,342,400 | 30.20 | 30.28 | 29.70 | 29.70 | 00:00:00 | | 2007-10-25 | 1,733,600 | 30.05 | 30.18 | 29.33 | 29.50 | 00:00:00 | | 2007-10-26 | 1,312,300 | 29.81 | 30.50 | 29.80 | 30.50 | 00:00:00 | | 2007-10-29 | 1,701,800 | 30.60 | 31.10 | 30.31 | 30.60 | 00:00:00 | | 2007-10-30 | 2,428,200 | 30.40 | 31.54 | 30.11 | 31.10 | 00:00:00 | | 2007-10-31 | 1,985,300 | 31.25 | 32.00 | 31.25 | 31.30 | 00:00:00 | | 2007-11-01 | 1,185,300 | 30.82 | 31.04 | 30.50 | 30.80 | 00:00:00 | | 2007-11-02 | 0 | 30.80 | 30.80 | 30.80 | 30.80 | 00:00:00 | | 2007-11-05 | 1,463,100 | 30.49 | 30.60 | 29.45 | 29.45 | 00:00:00 | | 2007-11-06 | 2,328,100 | 30.20 | 30.78 | 29.85 | 30.77 | 00:00:00 | | 2007-11-07 | 2,074,000 | 30.21 | 30.73 | 29.95 | 30.40 | 00:00:00 | | 2007-11-08 | 2,371,100 | 30.30 | 30.69 | 28.50 | 28.85 | 00:00:00 | | 2007-11-09 | 2,083,300 | 29.50 | 29.98 | 28.00 | 29.39 | 00:00:00 | | 2007-11-12 | 3,104,000 | 29.14 | 29.42 | 28.01 | 28.10 | 00:00:00 | | 2007-11-13 | 3,549,400 | 28.55 | 28.88 | 28.30 | 28.50 | 00:00:00 | | 2007-11-14 | 1,958,200 | 28.92 | 29.25 | 28.60 | 28.90 | 00:00:00 | | 2007-11-15 | 0 | 28.90 | 28.90 | 28.90 | 28.90 | 00:00:00 | | 2007-11-16 | 3,561,900 | 28.89 | 28.89 | 28.00 | 28.26 | 00:00:00 | | 2007-11-19 | 2,458,100 | 28.32 | 28.48 | 26.87 | 26.87 | 00:00:00 | | 2007-11-20 | 0 | 26.87 | 26.87 | 26.87 | 26.87 | 00:00:00 | | 2007-11-21 | 7,359,600 | 26.50 | 26.50 | 24.57 | 24.92 | 00:00:00 | | 2007-11-22 | 2,768,800 | 25.30 | 25.90 | 24.90 | 25.90 | 00:00:00 | | 2007-11-23 | 2,320,500 | 26.48 | 26.48 | 25.64 | 25.91 | 00:00:00 | | 2007-11-26 | 2,489,500 | 25.89 | 27.14 | 25.31 | 25.40 | 00:00:00 | | 2007-11-27 | 2,373,800 | 25.50 | 27.08 | 25.20 | 26.70 | 00:00:00 | | 2007-11-28 | 3,580,700 | 27.00 | 28.68 | 26.85 | 28.48 | 00:00:00 | | 2007-11-29 | 4,734,000 | 28.27 | 28.94 | 27.82 | 28.80 | 00:00:00 | | 2007-11-30 | 6,611,300 | 30.06 | 31.80 | 29.05 | 31.80 | 00:00:00 | | 2007-12-03 | 4,863,400 | 31.01 | 31.20 | 30.51 | 30.90 | 00:00:00 | | 2007-12-04 | 2,886,100 | 29.73 | 30.45 | 29.35 | 30.00 | 00:00:00 | | 2007-12-05 | 3,006,600 | 30.20 | 30.45 | 29.20 | 30.00 | 00:00:00 | | 2007-12-06 | 4,090,300 | 30.23 | 31.49 | 29.80 | 31.45 | 00:00:00 | | 2007-12-07 | 4,270,200 | 31.50 | 31.50 | 30.51 | 31.30 | 00:00:00 | | 2007-12-10 | 2,197,800 | 30.85 | 31.49 | 30.24 | 31.10 | 00:00:00 | | 2007-12-11 | 3,238,800 | 31.30 | 31.70 | 30.60 | 30.95 | 00:00:00 | | 2007-12-12 | 4,356,000 | 30.82 | 31.34 | 30.15 | 30.50 | 00:00:00 | | 2007-12-13 | 2,737,000 | 29.80 | 29.80 | 29.05 | 29.60 | 00:00:00 | | 2007-12-14 | 15,440,900 | 29.50 | 32.40 | 29.40 | 31.50 | 00:00:00 | | 2007-12-17 | 7,330,700 | 30.16 | 31.00 | 30.00 | 30.21 | 00:00:00 | | 2007-12-18 | 4,344,000 | 30.30 | 30.65 | 29.31 | 30.56 | 00:00:00 | | 2007-12-19 | 3,324,100 | 30.38 | 31.22 | 30.35 | 31.00 | 00:00:00 | | 2007-12-20 | 3,978,400 | 31.10 | 31.25 | 30.80 | 31.10 | 00:00:00 | | 2007-12-21 | 1,935,400 | 31.15 | 31.27 | 30.95 | 31.10 | 00:00:00 | | 2007-12-24 | 0 | 31.10 | 31.10 | 31.10 | 31.10 | 00:00:00 | | 2007-12-25 | 0 | 31.10 | 31.10 | 31.10 | 31.10 | 00:00:00 | | 2007-12-26 | 2,374,600 | 31.52 | 31.64 | 30.85 | 31.30 | 00:00:00 | | 2007-12-27 | 1,977,400 | 31.20 | 31.30 | 30.89 | 31.28 | 00:00:00 | | 2007-12-28 | 2,717,800 | 31.09 | 31.19 | 30.01 | 30.40 | 00:00:00 | | 2007-12-31 | 0 | 30.40 | 30.40 | 30.40 | 30.40 | 00:00:00 | | 2008-01-01 | 0 | 30.40 | 30.40 | 30.40 | 30.40 | 00:00:00 | | 2008-01-02 | 4,728,300 | 30.10 | 30.82 | 29.25 | 29.80 | 00:00:00 | | 2008-01-03 | 5,213,700 | 29.51 | 29.84 | 28.85 | 29.35 | 00:00:00 | | 2008-01-04 | 4,230,800 | 29.35 | 29.74 | 28.51 | 29.01 | 00:00:00 | | 2008-01-07 | 2,734,200 | 29.00 | 30.23 | 28.67 | 29.70 | 00:00:00 | | 2008-01-08 | 3,126,600 | 30.00 | 30.63 | 29.60 | 30.31 | 00:00:00 | | 2008-01-09 | 3,357,800 | 29.90 | 30.87 | 29.60 | 30.85 | 00:00:00 | | 2008-01-10 | 2,691,600 | 30.61 | 31.74 | 30.02 | 31.74 | 00:00:00 | | 2008-01-11 | 1,902,100 | 30.80 | 30.96 | 30.07 | 30.12 | 00:00:00 | | 2008-01-14 | 2,157,700 | 30.28 | 30.42 | 29.66 | 30.00 | 00:00:00 | | 2008-01-15 | 2,839,400 | 29.60 | 29.93 | 29.20 | 29.31 | 00:00:00 | | 2008-01-16 | 5,113,800 | 29.00 | 29.59 | 28.50 | 29.30 | 00:00:00 | | 2008-01-17 | 3,246,600 | 29.15 | 29.42 | 28.60 | 28.99 | 00:00:00 | | 2008-01-18 | 2,846,000 | 29.10 | 29.16 | 28.10 | 28.55 | 00:00:00 | | 2008-01-21 | 3,048,400 | 27.00 | 27.40 | 26.55 | 27.09 | 00:00:00 | | 2008-01-22 | 3,204,300 | 26.80 | 29.15 | 26.75 | 28.70 | 00:00:00 | | 2008-01-23 | 4,482,100 | 28.00 | 28.00 | 26.40 | 27.40 | 00:00:00 | | 2008-01-24 | 3,408,500 | 28.50 | 29.95 | 27.92 | 29.45 | 00:00:00 | | 2008-01-25 | 0 | 29.45 | 29.45 | 29.45 | 29.45 | 00:00:00 | | 2008-01-28 | 3,494,600 | 28.36 | 29.26 | 28.26 | 29.10 | 00:00:00 | | 2008-01-29 | 3,124,700 | 29.20 | 30.00 | 29.10 | 29.70 | 00:00:00 | | 2008-01-30 | 4,022,400 | 29.32 | 30.40 | 28.45 | 30.40 | 00:00:00 | | 2008-01-31 | 3,800,000 | 29.65 | 29.70 | 28.75 | 29.25 | 00:00:00 | | 2008-02-01 | 3,993,900 | 29.61 | 30.00 | 28.53 | 29.00 | 00:00:00 | | 2008-02-04 | 0 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2008-02-05 | 0 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2008-02-06 | 3,879,000 | 28.00 | 28.63 | 28.00 | 28.35 | 00:00:00 | | 2008-02-07 | 3,220,700 | 28.05 | 28.29 | 27.80 | 28.00 | 00:00:00 | | 2008-02-08 | 3,144,600 | 28.30 | 28.34 | 27.92 | 28.00 | 00:00:00 | | 2008-02-11 | 2,136,600 | 28.17 | 28.50 | 28.00 | 28.25 | 00:00:00 | | 2008-02-12 | 2,578,000 | 28.40 | 29.91 | 28.40 | 28.75 | 00:00:00 | | 2008-02-13 | 3,587,400 | 28.91 | 29.46 | 28.76 | 28.76 | 00:00:00 | | 2008-02-14 | 2,973,700 | 29.20 | 29.60 | 28.15 | 28.25 | 00:00:00 | | 2008-02-15 | 1,396,500 | 28.30 | 29.10 | 28.10 | 28.55 | 00:00:00 | | 2008-02-18 | 1,584,200 | 29.00 | 29.78 | 28.80 | 29.60 | 00:00:00 | | 2008-02-19 | 4,392,700 | 29.71 | 30.29 | 29.71 | 30.05 | 00:00:00 | | 2008-02-20 | 3,434,500 | 29.60 | 30.97 | 29.21 | 30.89 | 00:00:00 | | 2008-02-21 | 3,772,200 | 31.18 | 31.80 | 30.82 | 31.70 | 00:00:00 | | 2008-02-22 | 2,911,500 | 31.52 | 31.67 | 30.62 | 31.15 | 00:00:00 | | 2008-02-25 | 4,341,100 | 31.13 | 31.13 | 30.00 | 30.00 | 00:00:00 | | 2008-02-26 | 14,855,000 | 28.01 | 29.09 | 28.01 | 28.51 | 00:00:00 | | 2008-02-27 | 8,778,700 | 28.45 | 28.98 | 28.13 | 28.25 | 00:00:00 | | 2008-02-28 | 3,435,200 | 28.30 | 28.40 | 28.03 | 28.10 | 00:00:00 | | 2008-02-29 | 5,816,400 | 27.83 | 28.27 | 27.50 | 28.27 | 00:00:00 | | 2008-03-03 | 5,697,900 | 28.03 | 28.42 | 27.73 | 27.80 | 00:00:00 | | 2008-03-04 | 6,012,900 | 27.95 | 28.05 | 27.16 | 27.20 | 00:00:00 | | 2008-03-05 | 4,448,700 | 27.60 | 28.05 | 27.30 | 27.74 | 00:00:00 | | 2008-03-06 | 3,240,700 | 27.80 | 27.89 | 27.05 | 27.20 | 00:00:00 | | 2008-03-07 | 8,906,200 | 26.99 | 27.16 | 26.21 | 26.80 | 00:00:00 | | 2008-03-10 | 2,784,500 | 26.69 | 27.13 | 26.33 | 26.50 | 00:00:00 | | 2008-03-11 | 5,975,000 | 27.15 | 27.34 | 26.05 | 26.59 | 00:00:00 | | 2008-03-12 | 3,921,300 | 26.90 | 26.91 | 25.69 | 25.77 | 00:00:00 | | 2008-03-13 | 4,909,400 | 25.43 | 26.06 | 24.96 | 25.80 | 00:00:00 | | 2008-03-14 | 5,490,700 | 26.38 | 27.19 | 25.70 | 26.50 | 00:00:00 | | 2008-03-17 | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
