|
 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 | | 2004-01-26 | 645,600 | 7.93 | 8.07 | 7.79 | 7.91 | 00:00:00 | | 2004-01-27 | 653,100 | 8.00 | 8.00 | 7.67 | 7.86 | 00:00:00 | | 2004-01-28 | 574,500 | 7.77 | 7.95 | 7.67 | 7.70 | 00:00:00 | | 2004-01-29 | 1,192,200 | 7.63 | 7.95 | 7.03 | 7.03 | 00:00:00 | | 2004-01-30 | 546,000 | 7.04 | 7.30 | 6.70 | 6.80 | 00:00:00 | | 2004-02-02 | 1,190,400 | 6.83 | 7.23 | 6.60 | 7.23 | 00:00:00 | | 2004-02-03 | 401,700 | 7.25 | 7.50 | 7.25 | 7.48 | 00:00:00 | | 2004-02-04 | 560,100 | 7.53 | 7.67 | 7.04 | 7.15 | 00:00:00 | | 2004-02-05 | 509,100 | 7.15 | 7.23 | 6.93 | 6.93 | 00:00:00 | | 2004-02-06 | 942,300 | 6.97 | 7.47 | 6.80 | 7.35 | 00:00:00 | | 2004-02-09 | 582,000 | 7.45 | 7.60 | 6.81 | 6.95 | 00:00:00 | | 2004-02-10 | 464,700 | 7.00 | 7.22 | 6.95 | 7.08 | 00:00:00 | | 2004-02-11 | 909,600 | 7.10 | 7.53 | 7.01 | 7.37 | 00:00:00 | | 2004-02-12 | 558,000 | 7.60 | 7.66 | 7.42 | 7.58 | 00:00:00 | | 2004-02-13 | 1,230,300 | 7.58 | 7.93 | 7.47 | 7.65 | 00:00:00 | | 2004-02-16 | 42,600 | 7.77 | 7.77 | 7.52 | 7.55 | 00:00:00 | | 2004-02-17 | 1,192,500 | 7.85 | 7.93 | 7.50 | 7.83 | 00:00:00 | | 2004-02-18 | 1,026,000 | 7.80 | 7.81 | 7.50 | 7.61 | 00:00:00 | | 2004-02-19 | 1,364,700 | 7.50 | 7.50 | 7.03 | 7.03 | 00:00:00 | | 2004-02-20 | 638,700 | 6.67 | 7.17 | 6.67 | 7.17 | 00:00:00 | | 2004-02-23 | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 00:00:00 | | 2004-02-24 | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 00:00:00 | | 2004-02-25 | 121,200 | 7.27 | 7.63 | 7.17 | 7.29 | 00:00:00 | | 2004-02-26 | 288,300 | 7.27 | 7.27 | 7.14 | 7.17 | 00:00:00 | | 2004-02-27 | 457,500 | 7.17 | 7.25 | 7.11 | 7.22 | 00:00:00 | | 2004-03-01 | 742,800 | 7.22 | 7.59 | 7.22 | 7.42 | 00:00:00 | | 2004-03-02 | 830,100 | 7.10 | 7.68 | 7.10 | 7.68 | 00:00:00 | | 2004-03-03 | 552,000 | 7.73 | 7.83 | 7.58 | 7.73 | 00:00:00 | | 2004-03-04 | 894,300 | 7.67 | 7.90 | 7.60 | 7.62 | 00:00:00 | | 2004-03-05 | 294,300 | 7.65 | 7.87 | 7.59 | 7.77 | 00:00:00 | | 2004-03-08 | 674,700 | 7.77 | 8.06 | 7.77 | 7.98 | 00:00:00 | | 2004-03-09 | 533,400 | 8.03 | 8.03 | 7.51 | 7.68 | 00:00:00 | | 2004-03-10 | 390,900 | 7.68 | 7.80 | 7.37 | 7.37 | 00:00:00 | | 2004-03-11 | 768,300 | 7.33 | 7.80 | 7.20 | 7.20 | 00:00:00 | | 2004-03-12 | 511,800 | 7.53 | 7.78 | 7.35 | 7.67 | 00:00:00 | | 2004-03-15 | 325,500 | 7.52 | 7.66 | 7.50 | 7.50 | 00:00:00 | | 2004-03-16 | 397,200 | 7.57 | 7.87 | 7.40 | 7.73 | 00:00:00 | | 2004-03-17 | 952,200 | 7.80 | 7.98 | 7.73 | 7.92 | 00:00:00 | | 2004-03-18 | 765,600 | 7.93 | 8.16 | 7.67 | 8.00 | 00:00:00 | | 2004-03-19 | 435,000 | 8.00 | 8.13 | 7.95 | 7.95 | 00:00:00 | | 2004-03-22 | 252,600 | 7.95 | 7.95 | 7.73 | 7.73 | 00:00:00 | | 2004-03-23 | 578,100 | 7.83 | 7.90 | 7.42 | 7.45 | 00:00:00 | | 2004-03-24 | 432,000 | 7.47 | 7.65 | 7.43 | 7.47 | 00:00:00 | | 2004-03-25 | 570,600 | 7.45 | 7.83 | 7.43 | 7.43 | 00:00:00 | | 2004-03-26 | 350,400 | 7.70 | 7.73 | 7.47 | 7.57 | 00:00:00 | | 2004-03-29 | 206,700 | 7.57 | 7.73 | 7.37 | 7.47 | 00:00:00 | | 2004-03-30 | 336,000 | 7.59 | 7.80 | 7.46 | 7.77 | 00:00:00 | | 2004-03-31 | 237,600 | 7.80 | 7.82 | 7.60 | 7.76 | 00:00:00 | | 2004-04-01 | 402,600 | 7.76 | 7.83 | 7.75 | 7.77 | 00:00:00 | | 2004-04-02 | 749,100 | 7.80 | 7.98 | 7.77 | 7.93 | 00:00:00 | | 2004-04-05 | 738,300 | 7.95 | 8.13 | 7.88 | 8.04 | 00:00:00 | | 2004-04-06 | 342,900 | 8.14 | 8.14 | 8.00 | 8.00 | 00:00:00 | | 2004-04-07 | 319,200 | 8.13 | 8.13 | 7.64 | 7.64 | 00:00:00 | | 2004-04-08 | 349,800 | 7.73 | 7.83 | 7.57 | 7.70 | 00:00:00 | | 2004-04-09 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2004-04-12 | 513,300 | 7.84 | 7.95 | 7.50 | 7.57 | 00:00:00 | | 2004-04-13 | 225,000 | 7.60 | 7.80 | 7.56 | 7.57 | 00:00:00 | | 2004-04-14 | 736,200 | 7.53 | 7.63 | 7.36 | 7.40 | 00:00:00 | | 2004-04-15 | 1,037,100 | 7.42 | 7.42 | 7.14 | 7.23 | 00:00:00 | | 2004-04-16 | 466,200 | 7.23 | 7.29 | 7.12 | 7.17 | 00:00:00 | | 2004-04-19 | 687,600 | 7.17 | 7.21 | 7.07 | 7.16 | 00:00:00 | | 2004-04-20 | 712,800 | 7.20 | 7.20 | 7.00 | 7.01 | 00:00:00 | | 2004-04-21 | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 00:00:00 | | 2004-04-22 | 917,400 | 7.03 | 7.07 | 6.92 | 7.00 | 00:00:00 | | 2004-04-23 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2004-04-26 | 319,500 | 7.29 | 7.29 | 6.95 | 7.00 | 00:00:00 | | 2004-04-27 | 260,400 | 7.11 | 7.28 | 6.90 | 6.93 | 00:00:00 | | 2004-04-28 | 849,300 | 6.94 | 7.15 | 6.57 | 6.61 | 00:00:00 | | 2004-04-29 | 512,100 | 6.70 | 6.73 | 6.30 | 6.33 | 00:00:00 | | 2004-04-30 | 857,400 | 6.33 | 6.53 | 6.33 | 6.37 | 00:00:00 | | 2004-05-03 | 927,900 | 6.37 | 6.50 | 6.12 | 6.28 | 00:00:00 | | 2004-05-04 | 789,600 | 6.37 | 6.45 | 6.33 | 6.33 | 00:00:00 | | 2004-05-05 | 430,800 | 6.42 | 6.64 | 6.37 | 6.63 | 00:00:00 | | 2004-05-06 | 461,700 | 6.39 | 6.50 | 6.33 | 6.36 | 00:00:00 | | 2004-05-07 | 501,600 | 6.33 | 6.33 | 6.07 | 6.23 | 00:00:00 | | 2004-05-10 | 1,080,600 | 6.00 | 6.36 | 5.87 | 5.97 | 00:00:00 | | 2004-05-11 | 648,600 | 6.17 | 6.37 | 6.07 | 6.27 | 00:00:00 | | 2004-05-12 | 711,000 | 6.20 | 6.50 | 6.20 | 6.32 | 00:00:00 | | 2004-05-13 | 624,600 | 6.32 | 6.53 | 6.30 | 6.35 | 00:00:00 | | 2004-05-14 | 525,300 | 6.50 | 6.97 | 6.40 | 6.62 | 00:00:00 | | 2004-05-17 | 578,400 | 6.62 | 7.00 | 6.44 | 6.73 | 00:00:00 | | 2004-05-18 | 915,300 | 6.80 | 7.07 | 6.70 | 6.70 | 00:00:00 | | 2004-05-19 | 512,700 | 6.81 | 6.92 | 6.60 | 6.60 | 00:00:00 | | 2004-05-20 | 513,300 | 6.60 | 6.66 | 6.40 | 6.43 | 00:00:00 | | 2004-05-21 | 298,800 | 6.41 | 6.60 | 6.33 | 6.40 | 00:00:00 | | 2004-05-24 | 233,100 | 6.40 | 6.60 | 6.40 | 6.47 | 00:00:00 | | 2004-05-25 | 247,200 | 6.48 | 6.66 | 6.47 | 6.51 | 00:00:00 | | 2004-05-26 | 339,000 | 6.63 | 6.63 | 6.32 | 6.50 | 00:00:00 | | 2004-05-27 | 1,444,200 | 6.50 | 6.83 | 6.50 | 6.80 | 00:00:00 | | 2004-05-28 | 486,900 | 6.83 | 7.10 | 6.81 | 6.95 | 00:00:00 | | 2004-05-31 | 176,100 | 6.95 | 7.00 | 6.68 | 6.93 | 00:00:00 | | 2004-06-01 | 441,900 | 6.89 | 6.91 | 6.70 | 6.90 | 00:00:00 | | 2004-06-02 | 356,100 | 6.90 | 7.20 | 6.90 | 7.07 | 00:00:00 | | 2004-06-03 | 186,300 | 6.90 | 7.07 | 6.83 | 6.87 | 00:00:00 | | 2004-06-04 | 208,200 | 7.00 | 7.16 | 7.00 | 7.06 | 00:00:00 | | 2004-06-07 | 365,400 | 7.16 | 7.33 | 7.13 | 7.28 | 00:00:00 | | 2004-06-08 | 332,700 | 7.29 | 7.37 | 7.12 | 7.30 | 00:00:00 | | 2004-06-09 | 205,200 | 7.24 | 7.28 | 7.12 | 7.23 | 00:00:00 | | 2004-06-10 | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 00:00:00 | | 2004-06-11 | 88,800 | 7.20 | 7.23 | 7.07 | 7.10 | 00:00:00 | | 2004-06-14 | 330,600 | 7.13 | 7.13 | 6.91 | 6.95 | 00:00:00 | | 2004-06-15 | 596,400 | 7.05 | 7.33 | 7.04 | 7.32 | 00:00:00 | | 2004-06-16 | 1,059,300 | 7.32 | 7.47 | 7.20 | 7.40 | 00:00:00 | | 2004-06-17 | 518,700 | 7.45 | 7.45 | 7.12 | 7.17 | 00:00:00 | | 2004-06-18 | 417,900 | 7.17 | 7.31 | 7.06 | 7.22 | 00:00:00 | | 2004-06-21 | 498,300 | 7.29 | 7.50 | 7.20 | 7.18 | 00:00:00 | | 2004-06-22 | 498,600 | 7.18 | 7.27 | 7.04 | 7.10 | 00:00:00 | | 2004-06-23 | 475,200 | 7.23 | 7.38 | 7.10 | 7.20 | 00:00:00 | | 2004-06-24 | 444,300 | 7.20 | 7.30 | 7.13 | 7.14 | 00:00:00 | | 2004-06-25 | 285,300 | 7.17 | 7.20 | 7.04 | 7.05 | 00:00:00 | | 2004-06-28 | 270,300 | 7.10 | 7.30 | 7.04 | 7.07 | 00:00:00 | | 2004-06-29 | 262,200 | 7.07 | 7.26 | 6.84 | 7.26 | 00:00:00 | | 2004-06-30 | 925,800 | 7.26 | 7.60 | 7.18 | 7.50 | 00:00:00 | | 2004-07-01 | 624,900 | 7.50 | 7.72 | 7.50 | 7.70 | 00:00:00 | | 2004-07-02 | 520,500 | 7.69 | 7.83 | 7.60 | 7.60 | 00:00:00 | | 2004-07-05 | 188,700 | 7.60 | 7.73 | 7.57 | 7.63 | 00:00:00 | | 2004-07-06 | 264,600 | 7.57 | 7.60 | 7.45 | 7.50 | 00:00:00 | | 2004-07-07 | 181,500 | 7.51 | 7.64 | 7.48 | 7.64 | 00:00:00 | | 2004-07-08 | 330,000 | 7.48 | 7.67 | 7.37 | 7.38 | 00:00:00 | | 2004-07-09 | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 00:00:00 | | 2004-07-12 | 466,800 | 7.44 | 7.67 | 7.30 | 7.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
