|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-30 | 17,11 | 1.075.500 | 17,26 | 16,83 | 17,16 | 00:00:00 | | 2006-10-31 | 17,31 | 633.600 | 17,31 | 17,04 | 17,04 | 00:00:00 | | 2006-11-01 | 17,55 | 1.975.200 | 17,62 | 17,23 | 17,33 | 00:00:00 | | 2006-11-02 | 17,55 | 0 | 17,55 | 17,55 | 17,55 | 00:00:00 | | 2006-11-03 | 17,53 | 1.594.800 | 17,77 | 17,43 | 17,50 | 00:00:00 | | 2006-11-06 | 18,50 | 2.684.100 | 18,52 | 17,60 | 17,60 | 00:00:00 | | 2006-11-07 | 18,23 | 3.144.000 | 18,40 | 18,12 | 18,21 | 00:00:00 | | 2006-11-08 | 18,19 | 1.167.900 | 18,20 | 17,83 | 18,13 | 00:00:00 | | 2006-11-09 | 17,50 | 1.488.000 | 18,34 | 17,44 | 18,20 | 00:00:00 | | 2006-11-10 | 18,00 | 1.272.900 | 18,00 | 17,50 | 17,73 | 00:00:00 | | 2006-11-13 | 18,33 | 2.017.500 | 18,33 | 17,50 | 17,70 | 00:00:00 | | 2006-11-14 | 18,17 | 2.513.700 | 18,55 | 18,01 | 18,33 | 00:00:00 | | 2006-11-15 | 18,17 | 0 | 18,17 | 18,17 | 18,17 | 00:00:00 | | 2006-11-16 | 18,30 | 1.793.700 | 18,54 | 18,17 | 18,33 | 00:00:00 | | 2006-11-17 | 18,33 | 1.083.600 | 18,33 | 18,07 | 18,33 | 00:00:00 | | 2006-11-20 | 18,33 | 0 | 18,33 | 18,33 | 18,33 | 00:00:00 | | 2006-11-21 | 18,56 | 1.887.300 | 18,56 | 18,10 | 18,10 | 00:00:00 | | 2006-11-22 | 19,33 | 1.886.400 | 19,33 | 18,53 | 18,53 | 00:00:00 | | 2006-11-23 | 19,33 | 1.778.100 | 19,50 | 19,10 | 19,21 | 00:00:00 | | 2006-11-24 | 18,83 | 699.600 | 19,19 | 18,83 | 18,99 | 00:00:00 | | 2006-11-27 | 18,16 | 2.036.100 | 18,92 | 18,13 | 18,84 | 00:00:00 | | 2006-11-28 | 18,73 | 986.400 | 18,75 | 18,18 | 18,26 | 00:00:00 | | 2006-11-29 | 19,17 | 1.340.400 | 19,21 | 18,83 | 18,86 | 00:00:00 | | 2006-11-30 | 19,72 | 2.174.700 | 19,72 | 18,89 | 19,17 | 00:00:00 | | 2006-12-01 | 20,40 | 3.853.200 | 20,67 | 19,50 | 19,62 | 00:00:00 | | 2006-12-04 | 21,18 | 2.011.800 | 21,23 | 20,27 | 20,31 | 00:00:00 | | 2006-12-05 | 20,80 | 1.620.000 | 21,22 | 20,80 | 21,10 | 00:00:00 | | 2006-12-06 | 20,42 | 1.163.400 | 21,00 | 20,33 | 20,77 | 00:00:00 | | 2006-12-07 | 20,47 | 1.164.000 | 20,73 | 20,07 | 20,60 | 00:00:00 | | 2006-12-08 | 21,01 | 1.153.200 | 21,17 | 20,37 | 20,83 | 00:00:00 | | 2006-12-11 | 21,66 | 1.922.100 | 21,67 | 21,01 | 21,13 | 00:00:00 | | 2006-12-12 | 20,83 | 2.480.400 | 21,67 | 20,74 | 21,26 | 00:00:00 | | 2006-12-13 | 21,43 | 3.294.900 | 21,77 | 20,66 | 21,07 | 00:00:00 | | 2006-12-14 | 21,40 | 1.832.700 | 21,65 | 21,10 | 21,33 | 00:00:00 | | 2006-12-15 | 21,20 | 735.300 | 21,83 | 21,17 | 21,23 | 00:00:00 | | 2006-12-18 | 20,80 | 783.900 | 21,67 | 20,80 | 21,50 | 00:00:00 | | 2006-12-19 | 20,83 | 1.058.700 | 20,97 | 20,41 | 20,97 | 00:00:00 | | 2006-12-20 | 20,92 | 1.283.100 | 21,33 | 20,70 | 20,87 | 00:00:00 | | 2006-12-21 | 21,02 | 1.112.700 | 21,33 | 20,67 | 20,92 | 00:00:00 | | 2006-12-22 | 20,67 | 1.981.800 | 21,15 | 20,67 | 21,01 | 00:00:00 | | 2006-12-25 | 20,67 | 0 | 20,67 | 20,67 | 20,67 | 00:00:00 | | 2006-12-26 | 20,80 | 930.600 | 21,03 | 20,60 | 20,67 | 00:00:00 | | 2006-12-27 | 21,20 | 832.200 | 21,23 | 20,80 | 21,00 | 00:00:00 | | 2006-12-28 | 21,33 | 1.727.700 | 21,43 | 21,10 | 21,11 | 00:00:00 | | 2006-12-29 | 21,33 | 0 | 21,33 | 21,33 | 21,33 | 00:00:00 | | 2007-01-01 | 21,33 | 0 | 21,33 | 21,33 | 21,33 | 00:00:00 | | 2007-01-02 | 21,91 | 1.952.400 | 22,03 | 21,17 | 21,17 | 00:00:00 | | 2007-01-03 | 21,52 | 819.000 | 22,20 | 21,52 | 21,83 | 00:00:00 | | 2007-01-04 | 22,30 | 1.742.400 | 22,30 | 21,56 | 21,67 | 00:00:00 | | 2007-01-05 | 21,33 | 4.957.800 | 22,28 | 21,00 | 22,07 | 00:00:00 | | 2007-01-08 | 21,83 | 2.096.100 | 21,93 | 21,33 | 21,40 | 00:00:00 | | 2007-01-09 | 21,60 | 1.513.200 | 22,00 | 21,33 | 21,80 | 00:00:00 | | 2007-01-10 | 21,53 | 896.100 | 21,67 | 21,03 | 21,03 | 00:00:00 | | 2007-01-11 | 21,86 | 1.024.200 | 22,03 | 21,23 | 21,63 | 00:00:00 | | 2007-01-12 | 21,93 | 1.625.700 | 22,33 | 21,74 | 21,83 | 00:00:00 | | 2007-01-15 | 22,27 | 891.600 | 22,33 | 22,04 | 22,04 | 00:00:00 | | 2007-01-16 | 22,14 | 1.686.600 | 22,25 | 22,02 | 22,03 | 00:00:00 | | 2007-01-17 | 22,41 | 1.633.500 | 22,66 | 21,84 | 22,06 | 00:00:00 | | 2007-01-18 | 22,74 | 1.779.000 | 23,07 | 22,51 | 22,51 | 00:00:00 | | 2007-01-19 | 23,03 | 1.231.500 | 23,07 | 22,70 | 22,83 | 00:00:00 | | 2007-01-22 | 23,00 | 1.476.900 | 23,26 | 22,60 | 23,02 | 00:00:00 | | 2007-01-23 | 22,67 | 1.401.600 | 23,07 | 22,67 | 23,00 | 00:00:00 | | 2007-01-24 | 23,07 | 2.361.900 | 23,16 | 22,77 | 22,90 | 00:00:00 | | 2007-01-25 | 23,07 | 0 | 23,07 | 23,07 | 23,07 | 00:00:00 | | 2007-01-26 | 22,92 | 1.515.900 | 23,06 | 22,82 | 23,00 | 00:00:00 | | 2007-01-29 | 22,83 | 1.912.200 | 22,92 | 22,72 | 22,85 | 00:00:00 | | 2007-01-30 | 23,23 | 1.197.000 | 23,33 | 22,77 | 22,85 | 00:00:00 | | 2007-01-31 | 23,17 | 1.886.400 | 23,33 | 22,87 | 23,00 | 00:00:00 | | 2007-02-01 | 23,03 | 1.160.400 | 23,33 | 23,03 | 23,17 | 00:00:00 | | 2007-02-02 | 22,93 | 1.145.700 | 23,31 | 22,80 | 23,30 | 00:00:00 | | 2007-02-05 | 23,08 | 1.436.700 | 23,30 | 22,87 | 22,95 | 00:00:00 | | 2007-02-06 | 23,03 | 1.975.500 | 23,23 | 22,93 | 23,17 | 00:00:00 | | 2007-02-07 | 22,83 | 1.074.900 | 23,15 | 22,83 | 23,00 | 00:00:00 | | 2007-02-08 | 22,60 | 1.926.000 | 22,77 | 21,83 | 22,77 | 00:00:00 | | 2007-02-09 | 22,16 | 1.593.300 | 22,96 | 22,00 | 22,96 | 00:00:00 | | 2007-02-12 | 22,00 | 1.042.500 | 22,50 | 22,00 | 22,32 | 00:00:00 | | 2007-02-13 | 22,33 | 978.300 | 22,48 | 22,04 | 22,08 | 00:00:00 | | 2007-02-14 | 23,13 | 2.738.100 | 23,28 | 22,33 | 22,33 | 00:00:00 | | 2007-02-15 | 22,77 | 1.121.700 | 23,17 | 22,34 | 23,13 | 00:00:00 | | 2007-02-16 | 22,34 | 730.800 | 22,92 | 22,30 | 22,72 | 00:00:00 | | 2007-02-19 | 22,34 | 0 | 22,34 | 22,34 | 22,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
