Última Hora: "Proteção Civil emite aviso de perigo de incêndio rural - Sol" Tue, 23 Jul 2019 17:14:05 GMT   "Incêndios | Mais de 9.500 hectares arderam em Vila de Rei e Mação (em atualização em permanência) - mediotejo.net" Tue, 23 Jul 2019 18:30:00 GMT    "Incêndios: Bruxelas reitera disponibilidade para aumentar assistência a Portugal - Jornal Económico" Mon, 22 Jul 2019 10:53:21 GMT    "Banhistas surpreendidos por milhares de peixes mortos na praia da Fonte da Telha - Correio da Manhã" Tue, 23 Jul 2019 15:09:00 GMT    "Ensino Superior. Quatro instituições de ensino superior sem acreditação ficam a funcionar mais dois anos - PÚBLICO" Tue, 23 Jul 2019 17:22:00 GMT    "Temperaturas atingem os 37 graus esta terça-feira, mas há distritos sob aviso laranja devido à trovoada - Sol" Tue, 23 Jul 2019 08:15:00 GMT    "Incêndios. Duas casas de habitação destruídas pelo fogo - RTP" Tue, 23 Jul 2019 05:31:00 GMT    "Prédio Coutinho: Número de moradores desce de nove para sete, após acordo com casal - O MINHO" Tue, 23 Jul 2019 15:20:31 GMT    "Incêndios em Portugal. Situação ao minuto - País - RTP" Mon, 22 Jul 2019 23:02:00 GMT    "Boris Johnson vence eleições internas e sucede a Theresa May - Observador" Tue, 23 Jul 2019 11:05:10 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,350 (-1.02%%) BRASIL -ON - [Ticker: BBAS3.SA]Gráfico BRASIL      -ON    Noticias BRASIL      -ON    Descargar Históricos de Metastock BRASIL      -ON   y Otros  Análisis Técnico BRASIL      -ON    
Última Transacción34,090Hora de Cotización2017-11-01 - 21:35:00
Variación-0,350 (-1.02%)Rango 52 Semanas[0,000 - 0,000]
Máximo35,040Mínimo34,010
Volumen6.128.000Volumen Medio (3m)0
Demanda / Oferta34,090 x 0 - 34,100 x 0Yield
Cierre Anterior34,440PER0,00%
Apertura35,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-07-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-01-267,91645.6008,077,797,9300:00:00
2004-01-277,86653.1008,007,678,0000:00:00
2004-01-287,70574.5007,957,677,7700:00:00
2004-01-297,031.192.2007,957,037,6300:00:00
2004-01-306,80546.0007,306,707,0400:00:00
2004-02-027,231.190.4007,236,606,8300:00:00
2004-02-037,48401.7007,507,257,2500:00:00
2004-02-047,15560.1007,677,047,5300:00:00
2004-02-056,93509.1007,236,937,1500:00:00
2004-02-067,35942.3007,476,806,9700:00:00
2004-02-096,95582.0007,606,817,4500:00:00
2004-02-107,08464.7007,226,957,0000:00:00
2004-02-117,37909.6007,537,017,1000:00:00
2004-02-127,58558.0007,667,427,6000:00:00
2004-02-137,651.230.3007,937,477,5800:00:00
2004-02-167,5542.6007,777,527,7700:00:00
2004-02-177,831.192.5007,937,507,8500:00:00
2004-02-187,611.026.0007,817,507,8000:00:00
2004-02-197,031.364.7007,507,037,5000:00:00
2004-02-207,17638.7007,176,676,6700:00:00
2004-02-237,1707,177,177,1700:00:00
2004-02-247,1707,177,177,1700:00:00
2004-02-257,29121.2007,637,177,2700:00:00
2004-02-267,17288.3007,277,147,2700:00:00
2004-02-277,22457.5007,257,117,1700:00:00
2004-03-017,42742.8007,597,227,2200:00:00
2004-03-027,68830.1007,687,107,1000:00:00
2004-03-037,73552.0007,837,587,7300:00:00
2004-03-047,62894.3007,907,607,6700:00:00
2004-03-057,77294.3007,877,597,6500:00:00
2004-03-087,98674.7008,067,777,7700:00:00
2004-03-097,68533.4008,037,518,0300:00:00
2004-03-107,37390.9007,807,377,6800:00:00
2004-03-117,20768.3007,807,207,3300:00:00
2004-03-127,67511.8007,787,357,5300:00:00
2004-03-157,50325.5007,667,507,5200:00:00
2004-03-167,73397.2007,877,407,5700:00:00
2004-03-177,92952.2007,987,737,8000:00:00
2004-03-188,00765.6008,167,677,9300:00:00
2004-03-197,95435.0008,137,958,0000:00:00
2004-03-227,73252.6007,957,737,9500:00:00
2004-03-237,45578.1007,907,427,8300:00:00
2004-03-247,47432.0007,657,437,4700:00:00
2004-03-257,43570.6007,837,437,4500:00:00
2004-03-267,57350.4007,737,477,7000:00:00
2004-03-297,47206.7007,737,377,5700:00:00
2004-03-307,77336.0007,807,467,5900:00:00
2004-03-317,76237.6007,827,607,8000:00:00
2004-04-017,77402.6007,837,757,7600:00:00
2004-04-027,93749.1007,987,777,8000:00:00
2004-04-058,04738.3008,137,887,9500:00:00
2004-04-068,00342.9008,148,008,1400:00:00
2004-04-077,64319.2008,137,648,1300:00:00
2004-04-087,70349.8007,837,577,7300:00:00
2004-04-097,7007,707,707,7000:00:00
2004-04-127,57513.3007,957,507,8400:00:00
2004-04-137,57225.0007,807,567,6000:00:00
2004-04-147,40736.2007,637,367,5300:00:00
2004-04-157,231.037.1007,427,147,4200:00:00
2004-04-167,17466.2007,297,127,2300:00:00
2004-04-197,16687.6007,217,077,1700:00:00
2004-04-207,01712.8007,207,007,2000:00:00
2004-04-217,0107,017,017,0100:00:00
2004-04-227,00917.4007,076,927,0300:00:00
2004-04-237,0007,007,007,0000:00:00
2004-04-267,00319.5007,296,957,2900:00:00
2004-04-276,93260.4007,286,907,1100:00:00
2004-04-286,61849.3007,156,576,9400:00:00
2004-04-296,33512.1006,736,306,7000:00:00
2004-04-306,37857.4006,536,336,3300:00:00
2004-05-036,28927.9006,506,126,3700:00:00
2004-05-046,33789.6006,456,336,3700:00:00
2004-05-056,63430.8006,646,376,4200:00:00
2004-05-066,36461.7006,506,336,3900:00:00
2004-05-076,23501.6006,336,076,3300:00:00
2004-05-105,971.080.6006,365,876,0000:00:00
2004-05-116,27648.6006,376,076,1700:00:00
2004-05-126,32711.0006,506,206,2000:00:00
2004-05-136,35624.6006,536,306,3200:00:00
2004-05-146,62525.3006,976,406,5000:00:00
2004-05-176,73578.4007,006,446,6200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters