|
 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 | | 2007-06-11 | 27,83 | 2.161.700 | 28,15 | 27,54 | 27,95 | 00:00:00 | | 2007-06-12 | 26,90 | 1.776.700 | 27,69 | 26,88 | 27,69 | 00:00:00 | | 2007-06-13 | 27,25 | 4.593.100 | 27,60 | 26,91 | 27,20 | 00:00:00 | | 2007-06-14 | 27,98 | 2.203.300 | 28,00 | 27,33 | 27,33 | 00:00:00 | | 2007-06-15 | 28,65 | 2.443.000 | 28,82 | 28,20 | 28,20 | 00:00:00 | | 2007-06-18 | 28,40 | 2.535.800 | 29,00 | 28,21 | 28,90 | 00:00:00 | | 2007-06-19 | 28,20 | 2.392.900 | 28,48 | 28,01 | 28,48 | 00:00:00 | | 2007-06-20 | 27,95 | 1.833.700 | 28,50 | 27,90 | 28,50 | 00:00:00 | | 2007-06-21 | 28,40 | 1.909.700 | 28,50 | 27,50 | 28,01 | 00:00:00 | | 2007-06-22 | 28,30 | 2.555.300 | 28,55 | 28,00 | 28,16 | 00:00:00 | | 2007-06-25 | 27,90 | 1.390.900 | 28,40 | 27,85 | 28,10 | 00:00:00 | | 2007-06-26 | 27,94 | 792.400 | 28,29 | 27,90 | 27,95 | 00:00:00 | | 2007-06-27 | 27,70 | 1.904.900 | 27,94 | 27,21 | 27,89 | 00:00:00 | | 2007-06-28 | 27,90 | 1.087.700 | 28,39 | 27,80 | 27,91 | 00:00:00 | | 2007-06-29 | 27,89 | 1.871.300 | 28,18 | 27,59 | 28,04 | 00:00:00 | | 2007-07-02 | 28,20 | 1.014.000 | 28,30 | 27,86 | 28,00 | 00:00:00 | | 2007-07-03 | 28,72 | 1.327.900 | 29,00 | 28,19 | 28,23 | 00:00:00 | | 2007-07-04 | 28,69 | 1.055.900 | 28,95 | 28,63 | 28,91 | 00:00:00 | | 2007-07-05 | 29,40 | 1.319.200 | 29,47 | 28,10 | 28,68 | 00:00:00 | | 2007-07-06 | 29,81 | 3.384.200 | 29,81 | 29,81 | 29,81 | 00:00:00 | | 2007-07-09 | 29,81 | 0 | 29,81 | 29,81 | 29,81 | 00:00:00 | | 2007-07-10 | 29,30 | 3.331.400 | 30,00 | 29,20 | 30,00 | 00:00:00 | | 2007-07-11 | 29,34 | 1.386.300 | 29,79 | 29,04 | 29,21 | 00:00:00 | | 2007-07-12 | 30,10 | 2.507.500 | 30,30 | 29,36 | 29,70 | 00:00:00 | | 2007-07-13 | 29,79 | 2.189.400 | 30,32 | 29,54 | 30,21 | 00:00:00 | | 2007-07-16 | 30,20 | 1.559.600 | 30,49 | 29,69 | 29,70 | 00:00:00 | | 2007-07-17 | 30,90 | 2.160.200 | 31,00 | 30,02 | 30,02 | 00:00:00 | | 2007-07-18 | 30,64 | 1.374.200 | 31,55 | 30,30 | 30,64 | 00:00:00 | | 2007-07-19 | 30,30 | 3.978.400 | 31,70 | 30,22 | 31,42 | 00:00:00 | | 2007-07-20 | 29,89 | 2.192.000 | 30,30 | 29,02 | 30,30 | 00:00:00 | | 2007-07-23 | 30,39 | 1.893.900 | 30,54 | 29,50 | 30,10 | 00:00:00 | | 2007-07-24 | 28,86 | 2.292.500 | 30,35 | 28,51 | 30,00 | 00:00:00 | | 2007-07-25 | 28,90 | 2.029.400 | 29,72 | 28,03 | 29,68 | 00:00:00 | | 2007-07-26 | 28,50 | 2.209.000 | 28,66 | 27,04 | 28,40 | 00:00:00 | | 2007-07-27 | 28,05 | 2.930.700 | 29,40 | 27,81 | 28,00 | 00:00:00 | | 2007-07-30 | 29,19 | 1.170.800 | 29,30 | 28,35 | 28,64 | 00:00:00 | | 2007-07-31 | 29,60 | 2.084.600 | 30,60 | 29,50 | 30,15 | 00:00:00 | | 2007-08-01 | 29,80 | 2.469.700 | 30,00 | 28,90 | 29,15 | 00:00:00 | | 2007-08-02 | 29,98 | 1.152.000 | 30,27 | 29,65 | 30,01 | 00:00:00 | | 2007-08-03 | 29,16 | 1.331.700 | 30,00 | 28,85 | 29,98 | 00:00:00 | | 2007-08-06 | 29,15 | 2.561.400 | 29,88 | 28,20 | 29,01 | 00:00:00 | | 2007-08-07 | 29,01 | 1.421.200 | 29,75 | 28,51 | 29,40 | 00:00:00 | | 2007-08-08 | 29,80 | 1.422.000 | 30,37 | 29,20 | 29,50 | 00:00:00 | | 2007-08-09 | 29,45 | 1.740.500 | 29,90 | 28,82 | 29,51 | 00:00:00 | | 2007-08-10 | 29,40 | 3.218.100 | 29,40 | 28,27 | 28,70 | 00:00:00 | | 2007-08-13 | 29,00 | 1.454.100 | 30,20 | 28,56 | 29,90 | 00:00:00 | | 2007-08-14 | 28,00 | 3.712.000 | 29,34 | 27,50 | 29,10 | 00:00:00 | | 2007-08-15 | 26,71 | 5.051.700 | 28,33 | 25,74 | 27,50 | 00:00:00 | | 2007-08-16 | 25,50 | 5.687.700 | 25,70 | 23,76 | 25,09 | 00:00:00 | | 2007-08-17 | 25,20 | 4.158.800 | 27,10 | 24,71 | 27,00 | 00:00:00 | | 2007-08-20 | 26,10 | 2.217.100 | 26,49 | 25,50 | 25,95 | 00:00:00 | | 2007-08-21 | 26,01 | 1.652.200 | 26,88 | 25,75 | 26,49 | 00:00:00 | | 2007-08-22 | 27,20 | 1.737.700 | 27,24 | 26,46 | 26,48 | 00:00:00 | | 2007-08-23 | 27,20 | 1.953.000 | 27,72 | 26,89 | 27,40 | 00:00:00 | | 2007-08-24 | 28,20 | 1.618.000 | 28,92 | 27,01 | 27,29 | 00:00:00 | | 2007-08-27 | 28,27 | 1.197.200 | 28,88 | 27,90 | 28,10 | 00:00:00 | | 2007-08-28 | 27,55 | 1.099.300 | 28,10 | 27,21 | 28,00 | 00:00:00 | | 2007-08-29 | 27,40 | 1.666.100 | 27,90 | 27,21 | 27,83 | 00:00:00 | | 2007-08-30 | 28,00 | 1.500.700 | 28,10 | 27,30 | 27,49 | 00:00:00 | | 2007-08-31 | 28,20 | 2.181.200 | 28,90 | 28,20 | 28,50 | 00:00:00 | | 2007-09-03 | 28,55 | 668.200 | 28,68 | 28,06 | 28,32 | 00:00:00 | | 2007-09-04 | 27,87 | 2.336.300 | 28,68 | 27,74 | 28,59 | 00:00:00 | | 2007-09-05 | 27,34 | 1.633.500 | 27,88 | 27,11 | 27,50 | 00:00:00 | | 2007-09-06 | 27,01 | 1.638.200 | 27,98 | 27,01 | 27,59 | 00:00:00 | | 2007-09-07 | 27,01 | 0 | 27,01 | 27,01 | 27,01 | 00:00:00 | | 2007-09-10 | 26,19 | 1.900.200 | 26,79 | 25,75 | 26,55 | 00:00:00 | | 2007-09-11 | 26,50 | 2.306.200 | 26,97 | 25,90 | 26,50 | 00:00:00 | | 2007-09-12 | 26,50 | 3.241.800 | 27,21 | 26,20 | 26,47 | 00:00:00 | | 2007-09-13 | 27,62 | 1.960.800 | 27,62 | 26,45 | 26,66 | 00:00:00 | | 2007-09-14 | 27,96 | 2.163.000 | 28,17 | 27,32 | 27,50 | 00:00:00 | | 2007-09-17 | 27,10 | 1.765.500 | 28,23 | 27,10 | 27,75 | 00:00:00 | | 2007-09-18 | 28,10 | 3.435.500 | 28,15 | 26,71 | 27,51 | 00:00:00 | | 2007-09-19 | 28,20 | 2.440.000 | 28,92 | 28,20 | 28,40 | 00:00:00 | | 2007-09-20 | 27,70 | 1.374.200 | 28,40 | 27,53 | 28,40 | 00:00:00 | | 2007-09-21 | 28,02 | 1.407.900 | 28,31 | 27,87 | 28,20 | 00:00:00 | | 2007-09-24 | 28,34 | 926.400 | 28,40 | 27,90 | 28,21 | 00:00:00 | | 2007-09-25 | 28,70 | 1.925.100 | 28,78 | 27,85 | 28,07 | 00:00:00 | | 2007-09-26 | 29,60 | 2.017.200 | 29,60 | 28,80 | 28,90 | 00:00:00 | | 2007-09-27 | 30,80 | 2.703.100 | 30,80 | 29,60 | 29,72 | 00:00:00 | | 2007-09-28 | 30,89 | 2.459.300 | 31,00 | 29,70 | 29,90 | 00:00:00 | | 2007-10-01 | 31,41 | 2.419.500 | 31,93 | 30,73 | 31,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
