Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.35 (-1.02%%) BRASIL -ON - [Ticker: BBAS3.SA]Chart BRASIL      -ON    News BRASIL      -ON    Download Historical Prices for Metastock BRASIL      -ON   and Others  Technical Analysis BRASIL      -ON    
Last Trade34.09Last Trade Time2017-11-01 - 21:35:00
Variation-0.35 (-1.02%)Open35.00
High35.04Low34.01
Volume6,128,000Average Volume (3m)0
YieldBid / Ask34.09 x 0 - 34.10 x 0
Former Close34.4452 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-01-26645,6007.938.077.797.9100:00:00
2004-01-27653,1008.008.007.677.8600:00:00
2004-01-28574,5007.777.957.677.7000:00:00
2004-01-291,192,2007.637.957.037.0300:00:00
2004-01-30546,0007.047.306.706.8000:00:00
2004-02-021,190,4006.837.236.607.2300:00:00
2004-02-03401,7007.257.507.257.4800:00:00
2004-02-04560,1007.537.677.047.1500:00:00
2004-02-05509,1007.157.236.936.9300:00:00
2004-02-06942,3006.977.476.807.3500:00:00
2004-02-09582,0007.457.606.816.9500:00:00
2004-02-10464,7007.007.226.957.0800:00:00
2004-02-11909,6007.107.537.017.3700:00:00
2004-02-12558,0007.607.667.427.5800:00:00
2004-02-131,230,3007.587.937.477.6500:00:00
2004-02-1642,6007.777.777.527.5500:00:00
2004-02-171,192,5007.857.937.507.8300:00:00
2004-02-181,026,0007.807.817.507.6100:00:00
2004-02-191,364,7007.507.507.037.0300:00:00
2004-02-20638,7006.677.176.677.1700:00:00
2004-02-2307.177.177.177.1700:00:00
2004-02-2407.177.177.177.1700:00:00
2004-02-25121,2007.277.637.177.2900:00:00
2004-02-26288,3007.277.277.147.1700:00:00
2004-02-27457,5007.177.257.117.2200:00:00
2004-03-01742,8007.227.597.227.4200:00:00
2004-03-02830,1007.107.687.107.6800:00:00
2004-03-03552,0007.737.837.587.7300:00:00
2004-03-04894,3007.677.907.607.6200:00:00
2004-03-05294,3007.657.877.597.7700:00:00
2004-03-08674,7007.778.067.777.9800:00:00
2004-03-09533,4008.038.037.517.6800:00:00
2004-03-10390,9007.687.807.377.3700:00:00
2004-03-11768,3007.337.807.207.2000:00:00
2004-03-12511,8007.537.787.357.6700:00:00
2004-03-15325,5007.527.667.507.5000:00:00
2004-03-16397,2007.577.877.407.7300:00:00
2004-03-17952,2007.807.987.737.9200:00:00
2004-03-18765,6007.938.167.678.0000:00:00
2004-03-19435,0008.008.137.957.9500:00:00
2004-03-22252,6007.957.957.737.7300:00:00
2004-03-23578,1007.837.907.427.4500:00:00
2004-03-24432,0007.477.657.437.4700:00:00
2004-03-25570,6007.457.837.437.4300:00:00
2004-03-26350,4007.707.737.477.5700:00:00
2004-03-29206,7007.577.737.377.4700:00:00
2004-03-30336,0007.597.807.467.7700:00:00
2004-03-31237,6007.807.827.607.7600:00:00
2004-04-01402,6007.767.837.757.7700:00:00
2004-04-02749,1007.807.987.777.9300:00:00
2004-04-05738,3007.958.137.888.0400:00:00
2004-04-06342,9008.148.148.008.0000:00:00
2004-04-07319,2008.138.137.647.6400:00:00
2004-04-08349,8007.737.837.577.7000:00:00
2004-04-0907.707.707.707.7000:00:00
2004-04-12513,3007.847.957.507.5700:00:00
2004-04-13225,0007.607.807.567.5700:00:00
2004-04-14736,2007.537.637.367.4000:00:00
2004-04-151,037,1007.427.427.147.2300:00:00
2004-04-16466,2007.237.297.127.1700:00:00
2004-04-19687,6007.177.217.077.1600:00:00
2004-04-20712,8007.207.207.007.0100:00:00
2004-04-2107.017.017.017.0100:00:00
2004-04-22917,4007.037.076.927.0000:00:00
2004-04-2307.007.007.007.0000:00:00
2004-04-26319,5007.297.296.957.0000:00:00
2004-04-27260,4007.117.286.906.9300:00:00
2004-04-28849,3006.947.156.576.6100:00:00
2004-04-29512,1006.706.736.306.3300:00:00
2004-04-30857,4006.336.536.336.3700:00:00
2004-05-03927,9006.376.506.126.2800:00:00
2004-05-04789,6006.376.456.336.3300:00:00
2004-05-05430,8006.426.646.376.6300:00:00
2004-05-06461,7006.396.506.336.3600:00:00
2004-05-07501,6006.336.336.076.2300:00:00
2004-05-101,080,6006.006.365.875.9700:00:00
2004-05-11648,6006.176.376.076.2700:00:00
2004-05-12711,0006.206.506.206.3200:00:00
2004-05-13624,6006.326.536.306.3500:00:00
2004-05-14525,3006.506.976.406.6200:00:00
2004-05-17578,4006.627.006.446.7300:00:00
2004-05-18915,3006.807.076.706.7000:00:00
2004-05-19512,7006.816.926.606.6000:00:00
2004-05-20513,3006.606.666.406.4300:00:00
2004-05-21298,8006.416.606.336.4000:00:00
2004-05-24233,1006.406.606.406.4700:00:00
2004-05-25247,2006.486.666.476.5100:00:00
2004-05-26339,0006.636.636.326.5000:00:00
2004-05-271,444,2006.506.836.506.8000:00:00
2004-05-28486,9006.837.106.816.9500:00:00
2004-05-31176,1006.957.006.686.9300:00:00
2004-06-01441,9006.896.916.706.9000:00:00
2004-06-02356,1006.907.206.907.0700:00:00
2004-06-03186,3006.907.076.836.8700:00:00
2004-06-04208,2007.007.167.007.0600:00:00
2004-06-07365,4007.167.337.137.2800:00:00
2004-06-08332,7007.297.377.127.3000:00:00
2004-06-09205,2007.247.287.127.2300:00:00
2004-06-1007.237.237.237.2300:00:00
2004-06-1188,8007.207.237.077.1000:00:00
2004-06-14330,6007.137.136.916.9500:00:00
2004-06-15596,4007.057.337.047.3200:00:00
2004-06-161,059,3007.327.477.207.4000:00:00
2004-06-17518,7007.457.457.127.1700:00:00
2004-06-18417,9007.177.317.067.2200:00:00
2004-06-21498,3007.297.507.207.1800:00:00
2004-06-22498,6007.187.277.047.1000:00:00
2004-06-23475,2007.237.387.107.2000:00:00
2004-06-24444,3007.207.307.137.1400:00:00
2004-06-25285,3007.177.207.047.0500:00:00
2004-06-28270,3007.107.307.047.0700:00:00
2004-06-29262,2007.077.266.847.2600:00:00
2004-06-30925,8007.267.607.187.5000:00:00
2004-07-01624,9007.507.727.507.7000:00:00
2004-07-02520,5007.697.837.607.6000:00:00
2004-07-05188,7007.607.737.577.6300:00:00
2004-07-06264,6007.577.607.457.5000:00:00
2004-07-07181,5007.517.647.487.6400:00:00
2004-07-08330,0007.487.677.377.3800:00:00
2004-07-0907.387.387.387.3800:00:00
2004-07-12466,8007.447.677.307.5500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources