|
 BRASIL -ON - [Ticker: BBAS3.SA] |     | | Última Transacción | 34,090 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | -0,350 (-1.02%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 35,040 | Mínimo | 34,010 | | Volumen | 6.128.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 34,090 x 0 - 34,100 x 0 | Yield | | | Cierre Anterior | 34,440 | PER | 0,00% | | Apertura | 35,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BBAS3.SA desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-26 | 7,91 | 645.600 | 8,07 | 7,79 | 7,93 | 00:00:00 | | 2004-01-27 | 7,86 | 653.100 | 8,00 | 7,67 | 8,00 | 00:00:00 | | 2004-01-28 | 7,70 | 574.500 | 7,95 | 7,67 | 7,77 | 00:00:00 | | 2004-01-29 | 7,03 | 1.192.200 | 7,95 | 7,03 | 7,63 | 00:00:00 | | 2004-01-30 | 6,80 | 546.000 | 7,30 | 6,70 | 7,04 | 00:00:00 | | 2004-02-02 | 7,23 | 1.190.400 | 7,23 | 6,60 | 6,83 | 00:00:00 | | 2004-02-03 | 7,48 | 401.700 | 7,50 | 7,25 | 7,25 | 00:00:00 | | 2004-02-04 | 7,15 | 560.100 | 7,67 | 7,04 | 7,53 | 00:00:00 | | 2004-02-05 | 6,93 | 509.100 | 7,23 | 6,93 | 7,15 | 00:00:00 | | 2004-02-06 | 7,35 | 942.300 | 7,47 | 6,80 | 6,97 | 00:00:00 | | 2004-02-09 | 6,95 | 582.000 | 7,60 | 6,81 | 7,45 | 00:00:00 | | 2004-02-10 | 7,08 | 464.700 | 7,22 | 6,95 | 7,00 | 00:00:00 | | 2004-02-11 | 7,37 | 909.600 | 7,53 | 7,01 | 7,10 | 00:00:00 | | 2004-02-12 | 7,58 | 558.000 | 7,66 | 7,42 | 7,60 | 00:00:00 | | 2004-02-13 | 7,65 | 1.230.300 | 7,93 | 7,47 | 7,58 | 00:00:00 | | 2004-02-16 | 7,55 | 42.600 | 7,77 | 7,52 | 7,77 | 00:00:00 | | 2004-02-17 | 7,83 | 1.192.500 | 7,93 | 7,50 | 7,85 | 00:00:00 | | 2004-02-18 | 7,61 | 1.026.000 | 7,81 | 7,50 | 7,80 | 00:00:00 | | 2004-02-19 | 7,03 | 1.364.700 | 7,50 | 7,03 | 7,50 | 00:00:00 | | 2004-02-20 | 7,17 | 638.700 | 7,17 | 6,67 | 6,67 | 00:00:00 | | 2004-02-23 | 7,17 | 0 | 7,17 | 7,17 | 7,17 | 00:00:00 | | 2004-02-24 | 7,17 | 0 | 7,17 | 7,17 | 7,17 | 00:00:00 | | 2004-02-25 | 7,29 | 121.200 | 7,63 | 7,17 | 7,27 | 00:00:00 | | 2004-02-26 | 7,17 | 288.300 | 7,27 | 7,14 | 7,27 | 00:00:00 | | 2004-02-27 | 7,22 | 457.500 | 7,25 | 7,11 | 7,17 | 00:00:00 | | 2004-03-01 | 7,42 | 742.800 | 7,59 | 7,22 | 7,22 | 00:00:00 | | 2004-03-02 | 7,68 | 830.100 | 7,68 | 7,10 | 7,10 | 00:00:00 | | 2004-03-03 | 7,73 | 552.000 | 7,83 | 7,58 | 7,73 | 00:00:00 | | 2004-03-04 | 7,62 | 894.300 | 7,90 | 7,60 | 7,67 | 00:00:00 | | 2004-03-05 | 7,77 | 294.300 | 7,87 | 7,59 | 7,65 | 00:00:00 | | 2004-03-08 | 7,98 | 674.700 | 8,06 | 7,77 | 7,77 | 00:00:00 | | 2004-03-09 | 7,68 | 533.400 | 8,03 | 7,51 | 8,03 | 00:00:00 | | 2004-03-10 | 7,37 | 390.900 | 7,80 | 7,37 | 7,68 | 00:00:00 | | 2004-03-11 | 7,20 | 768.300 | 7,80 | 7,20 | 7,33 | 00:00:00 | | 2004-03-12 | 7,67 | 511.800 | 7,78 | 7,35 | 7,53 | 00:00:00 | | 2004-03-15 | 7,50 | 325.500 | 7,66 | 7,50 | 7,52 | 00:00:00 | | 2004-03-16 | 7,73 | 397.200 | 7,87 | 7,40 | 7,57 | 00:00:00 | | 2004-03-17 | 7,92 | 952.200 | 7,98 | 7,73 | 7,80 | 00:00:00 | | 2004-03-18 | 8,00 | 765.600 | 8,16 | 7,67 | 7,93 | 00:00:00 | | 2004-03-19 | 7,95 | 435.000 | 8,13 | 7,95 | 8,00 | 00:00:00 | | 2004-03-22 | 7,73 | 252.600 | 7,95 | 7,73 | 7,95 | 00:00:00 | | 2004-03-23 | 7,45 | 578.100 | 7,90 | 7,42 | 7,83 | 00:00:00 | | 2004-03-24 | 7,47 | 432.000 | 7,65 | 7,43 | 7,47 | 00:00:00 | | 2004-03-25 | 7,43 | 570.600 | 7,83 | 7,43 | 7,45 | 00:00:00 | | 2004-03-26 | 7,57 | 350.400 | 7,73 | 7,47 | 7,70 | 00:00:00 | | 2004-03-29 | 7,47 | 206.700 | 7,73 | 7,37 | 7,57 | 00:00:00 | | 2004-03-30 | 7,77 | 336.000 | 7,80 | 7,46 | 7,59 | 00:00:00 | | 2004-03-31 | 7,76 | 237.600 | 7,82 | 7,60 | 7,80 | 00:00:00 | | 2004-04-01 | 7,77 | 402.600 | 7,83 | 7,75 | 7,76 | 00:00:00 | | 2004-04-02 | 7,93 | 749.100 | 7,98 | 7,77 | 7,80 | 00:00:00 | | 2004-04-05 | 8,04 | 738.300 | 8,13 | 7,88 | 7,95 | 00:00:00 | | 2004-04-06 | 8,00 | 342.900 | 8,14 | 8,00 | 8,14 | 00:00:00 | | 2004-04-07 | 7,64 | 319.200 | 8,13 | 7,64 | 8,13 | 00:00:00 | | 2004-04-08 | 7,70 | 349.800 | 7,83 | 7,57 | 7,73 | 00:00:00 | | 2004-04-09 | 7,70 | 0 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2004-04-12 | 7,57 | 513.300 | 7,95 | 7,50 | 7,84 | 00:00:00 | | 2004-04-13 | 7,57 | 225.000 | 7,80 | 7,56 | 7,60 | 00:00:00 | | 2004-04-14 | 7,40 | 736.200 | 7,63 | 7,36 | 7,53 | 00:00:00 | | 2004-04-15 | 7,23 | 1.037.100 | 7,42 | 7,14 | 7,42 | 00:00:00 | | 2004-04-16 | 7,17 | 466.200 | 7,29 | 7,12 | 7,23 | 00:00:00 | | 2004-04-19 | 7,16 | 687.600 | 7,21 | 7,07 | 7,17 | 00:00:00 | | 2004-04-20 | 7,01 | 712.800 | 7,20 | 7,00 | 7,20 | 00:00:00 | | 2004-04-21 | 7,01 | 0 | 7,01 | 7,01 | 7,01 | 00:00:00 | | 2004-04-22 | 7,00 | 917.400 | 7,07 | 6,92 | 7,03 | 00:00:00 | | 2004-04-23 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2004-04-26 | 7,00 | 319.500 | 7,29 | 6,95 | 7,29 | 00:00:00 | | 2004-04-27 | 6,93 | 260.400 | 7,28 | 6,90 | 7,11 | 00:00:00 | | 2004-04-28 | 6,61 | 849.300 | 7,15 | 6,57 | 6,94 | 00:00:00 | | 2004-04-29 | 6,33 | 512.100 | 6,73 | 6,30 | 6,70 | 00:00:00 | | 2004-04-30 | 6,37 | 857.400 | 6,53 | 6,33 | 6,33 | 00:00:00 | | 2004-05-03 | 6,28 | 927.900 | 6,50 | 6,12 | 6,37 | 00:00:00 | | 2004-05-04 | 6,33 | 789.600 | 6,45 | 6,33 | 6,37 | 00:00:00 | | 2004-05-05 | 6,63 | 430.800 | 6,64 | 6,37 | 6,42 | 00:00:00 | | 2004-05-06 | 6,36 | 461.700 | 6,50 | 6,33 | 6,39 | 00:00:00 | | 2004-05-07 | 6,23 | 501.600 | 6,33 | 6,07 | 6,33 | 00:00:00 | | 2004-05-10 | 5,97 | 1.080.600 | 6,36 | 5,87 | 6,00 | 00:00:00 | | 2004-05-11 | 6,27 | 648.600 | 6,37 | 6,07 | 6,17 | 00:00:00 | | 2004-05-12 | 6,32 | 711.000 | 6,50 | 6,20 | 6,20 | 00:00:00 | | 2004-05-13 | 6,35 | 624.600 | 6,53 | 6,30 | 6,32 | 00:00:00 | | 2004-05-14 | 6,62 | 525.300 | 6,97 | 6,40 | 6,50 | 00:00:00 | | 2004-05-17 | 6,73 | 578.400 | 7,00 | 6,44 | 6,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
