|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-02-19 | 22,34 | 0 | 22,34 | 22,34 | 22,34 | 00:00:00 | | 2007-02-20 | 22,34 | 0 | 22,34 | 22,34 | 22,34 | 00:00:00 | | 2007-02-21 | 22,90 | 1.323.900 | 23,28 | 22,34 | 22,34 | 00:00:00 | | 2007-02-22 | 23,32 | 1.280.400 | 23,32 | 22,83 | 22,83 | 00:00:00 | | 2007-02-23 | 22,73 | 1.167.600 | 23,33 | 22,73 | 23,17 | 00:00:00 | | 2007-02-26 | 23,13 | 894.600 | 23,26 | 22,77 | 22,83 | 00:00:00 | | 2007-02-27 | 22,57 | 4.154.700 | 24,16 | 22,00 | 22,86 | 00:00:00 | | 2007-02-28 | 22,87 | 3.194.100 | 23,16 | 22,70 | 23,16 | 00:00:00 | | 2007-03-01 | 23,00 | 1.404.000 | 23,23 | 21,37 | 22,67 | 00:00:00 | | 2007-03-02 | 21,83 | 1.299.000 | 22,80 | 21,83 | 22,38 | 00:00:00 | | 2007-03-05 | 21,40 | 1.181.400 | 22,22 | 21,33 | 21,33 | 00:00:00 | | 2007-03-06 | 22,30 | 2.142.900 | 22,30 | 21,66 | 22,03 | 00:00:00 | | 2007-03-07 | 22,07 | 1.466.400 | 22,51 | 21,90 | 22,34 | 00:00:00 | | 2007-03-08 | 22,20 | 952.200 | 22,67 | 22,01 | 22,40 | 00:00:00 | | 2007-03-09 | 22,77 | 1.243.500 | 22,92 | 22,33 | 22,40 | 00:00:00 | | 2007-03-12 | 22,48 | 1.650.900 | 22,93 | 22,25 | 22,93 | 00:00:00 | | 2007-03-13 | 21,70 | 1.671.600 | 22,33 | 21,68 | 22,33 | 00:00:00 | | 2007-03-14 | 22,00 | 4.607.400 | 22,67 | 21,40 | 21,40 | 00:00:00 | | 2007-03-15 | 22,00 | 1.501.200 | 22,29 | 21,53 | 22,13 | 00:00:00 | | 2007-03-16 | 21,63 | 829.800 | 22,20 | 21,55 | 22,20 | 00:00:00 | | 2007-03-19 | 22,50 | 1.144.200 | 22,50 | 21,64 | 22,18 | 00:00:00 | | 2007-03-20 | 22,71 | 995.100 | 22,83 | 22,27 | 22,35 | 00:00:00 | | 2007-03-21 | 23,03 | 3.140.100 | 23,16 | 22,37 | 22,67 | 00:00:00 | | 2007-03-22 | 23,15 | 1.740.600 | 23,33 | 22,83 | 23,12 | 00:00:00 | | 2007-03-23 | 23,08 | 786.300 | 23,17 | 22,72 | 23,00 | 00:00:00 | | 2007-03-26 | 23,03 | 777.300 | 23,10 | 22,70 | 23,09 | 00:00:00 | | 2007-03-27 | 22,43 | 588.900 | 22,99 | 22,43 | 22,90 | 00:00:00 | | 2007-03-28 | 21,77 | 1.502.400 | 22,41 | 21,67 | 22,41 | 00:00:00 | | 2007-03-29 | 21,83 | 2.343.300 | 22,20 | 21,54 | 21,97 | 00:00:00 | | 2007-03-30 | 22,23 | 1.562.700 | 22,38 | 21,83 | 21,83 | 00:00:00 | | 2007-04-02 | 21,72 | 1.380.300 | 22,23 | 21,50 | 22,23 | 00:00:00 | | 2007-04-03 | 22,83 | 2.975.700 | 23,03 | 21,87 | 21,87 | 00:00:00 | | 2007-04-04 | 22,72 | 722.400 | 23,17 | 22,50 | 22,67 | 00:00:00 | | 2007-04-05 | 23,17 | 817.800 | 23,27 | 22,50 | 22,72 | 00:00:00 | | 2007-04-06 | 23,17 | 0 | 23,17 | 23,17 | 23,17 | 00:00:00 | | 2007-04-09 | 23,37 | 1.704.000 | 23,73 | 23,17 | 23,20 | 00:00:00 | | 2007-04-10 | 23,02 | 1.166.400 | 23,37 | 23,01 | 23,33 | 00:00:00 | | 2007-04-11 | 22,62 | 1.079.400 | 23,27 | 22,40 | 23,15 | 00:00:00 | | 2007-04-12 | 22,56 | 1.317.000 | 22,76 | 22,40 | 22,63 | 00:00:00 | | 2007-04-13 | 22,65 | 885.300 | 22,70 | 22,40 | 22,67 | 00:00:00 | | 2007-04-16 | 23,30 | 1.419.900 | 23,36 | 22,67 | 23,20 | 00:00:00 | | 2007-04-17 | 23,33 | 985.800 | 23,62 | 23,17 | 23,33 | 00:00:00 | | 2007-04-18 | 23,47 | 1.891.200 | 23,97 | 23,00 | 23,17 | 00:00:00 | | 2007-04-19 | 23,75 | 1.469.100 | 23,90 | 23,10 | 23,23 | 00:00:00 | | 2007-04-20 | 24,17 | 1.156.200 | 24,30 | 23,91 | 24,00 | 00:00:00 | | 2007-04-23 | 24,33 | 873.900 | 24,39 | 24,00 | 24,33 | 00:00:00 | | 2007-04-24 | 23,83 | 1.477.500 | 24,30 | 23,69 | 24,30 | 00:00:00 | | 2007-04-25 | 24,43 | 1.746.900 | 24,66 | 23,90 | 24,03 | 00:00:00 | | 2007-04-26 | 24,02 | 917.400 | 24,60 | 23,87 | 24,60 | 00:00:00 | | 2007-04-27 | 23,80 | 2.019.600 | 23,82 | 23,36 | 23,82 | 00:00:00 | | 2007-04-30 | 23,20 | 785.700 | 23,77 | 23,20 | 23,77 | 00:00:00 | | 2007-05-01 | 23,20 | 0 | 23,20 | 23,20 | 23,20 | 00:00:00 | | 2007-05-02 | 23,48 | 1.620.000 | 23,73 | 23,25 | 23,40 | 00:00:00 | | 2007-05-03 | 24,10 | 1.525.500 | 24,13 | 23,67 | 23,67 | 00:00:00 | | 2007-05-04 | 24,50 | 1.356.000 | 24,59 | 23,93 | 24,22 | 00:00:00 | | 2007-05-07 | 24,52 | 1.629.600 | 24,52 | 24,21 | 24,50 | 00:00:00 | | 2007-05-08 | 25,60 | 3.721.800 | 25,61 | 24,07 | 24,40 | 00:00:00 | | 2007-05-09 | 26,24 | 3.413.700 | 26,43 | 25,17 | 25,62 | 00:00:00 | | 2007-05-10 | 25,63 | 2.485.800 | 26,13 | 25,60 | 26,13 | 00:00:00 | | 2007-05-11 | 25,93 | 862.200 | 26,16 | 25,67 | 25,67 | 00:00:00 | | 2007-05-14 | 26,00 | 980.100 | 26,14 | 25,49 | 26,00 | 00:00:00 | | 2007-05-15 | 26,70 | 2.623.800 | 26,87 | 26,17 | 26,21 | 00:00:00 | | 2007-05-16 | 26,98 | 2.661.000 | 27,17 | 26,23 | 26,67 | 00:00:00 | | 2007-05-17 | 26,82 | 1.524.900 | 27,16 | 26,60 | 26,98 | 00:00:00 | | 2007-05-18 | 27,30 | 1.862.700 | 27,30 | 26,50 | 26,70 | 00:00:00 | | 2007-05-21 | 27,72 | 3.091.800 | 28,57 | 27,17 | 27,33 | 00:00:00 | | 2007-05-22 | 27,05 | 3.127.500 | 27,97 | 26,97 | 27,88 | 00:00:00 | | 2007-05-23 | 26,63 | 4.413.900 | 27,53 | 26,23 | 27,33 | 00:00:00 | | 2007-05-24 | 25,83 | 2.934.000 | 26,64 | 25,67 | 26,63 | 00:00:00 | | 2007-05-25 | 26,50 | 1.684.200 | 26,61 | 25,78 | 25,97 | 00:00:00 | | 2007-05-28 | 26,90 | 1.006.800 | 27,00 | 26,43 | 26,77 | 00:00:00 | | 2007-05-29 | 26,43 | 2.642.700 | 27,13 | 26,11 | 26,97 | 00:00:00 | | 2007-05-30 | 26,33 | 3.480.600 | 26,55 | 25,64 | 26,17 | 00:00:00 | | 2007-05-31 | 26,40 | 2.127.600 | 26,67 | 26,32 | 26,63 | 00:00:00 | | 2007-06-01 | 27,00 | 2.524.200 | 27,09 | 26,54 | 26,57 | 00:00:00 | | 2007-06-04 | 27,20 | 1.988.500 | 27,30 | 26,70 | 26,98 | 00:00:00 | | 2007-06-05 | 27,80 | 3.070.900 | 27,80 | 27,29 | 27,48 | 00:00:00 | | 2007-06-06 | 27,40 | 2.773.600 | 27,68 | 26,90 | 27,60 | 00:00:00 | | 2007-06-07 | 27,40 | 0 | 27,40 | 27,40 | 27,40 | 00:00:00 | | 2007-06-08 | 27,85 | 3.517.200 | 27,90 | 26,70 | 26,84 | 00:00:00 | | 2007-06-11 | 27,83 | 2.161.700 | 28,15 | 27,54 | 27,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
