|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-01 | 31,41 | 2.419.500 | 31,93 | 30,73 | 31,20 | 00:00:00 | | 2007-10-02 | 31,95 | 3.082.100 | 32,06 | 31,00 | 31,35 | 00:00:00 | | 2007-10-03 | 30,20 | 6.111.800 | 32,00 | 29,70 | 32,00 | 00:00:00 | | 2007-10-04 | 29,89 | 2.860.900 | 30,50 | 29,70 | 29,89 | 00:00:00 | | 2007-10-05 | 30,85 | 2.849.900 | 31,40 | 30,30 | 30,35 | 00:00:00 | | 2007-10-08 | 30,30 | 2.544.100 | 31,15 | 29,94 | 31,09 | 00:00:00 | | 2007-10-09 | 30,20 | 2.869.400 | 30,90 | 29,75 | 30,60 | 00:00:00 | | 2007-10-10 | 29,98 | 1.093.800 | 30,47 | 29,71 | 30,44 | 00:00:00 | | 2007-10-11 | 29,38 | 2.051.700 | 30,60 | 29,10 | 30,39 | 00:00:00 | | 2007-10-12 | 29,38 | 0 | 29,38 | 29,38 | 29,38 | 00:00:00 | | 2007-10-15 | 29,38 | 2.761.600 | 30,08 | 28,56 | 29,98 | 00:00:00 | | 2007-10-16 | 28,70 | 2.090.300 | 29,10 | 28,60 | 28,80 | 00:00:00 | | 2007-10-17 | 28,89 | 3.029.400 | 29,39 | 28,27 | 29,03 | 00:00:00 | | 2007-10-18 | 29,25 | 1.998.100 | 29,25 | 28,05 | 28,60 | 00:00:00 | | 2007-10-19 | 28,40 | 2.102.900 | 29,40 | 28,19 | 29,37 | 00:00:00 | | 2007-10-22 | 29,15 | 1.314.000 | 29,38 | 28,00 | 28,01 | 00:00:00 | | 2007-10-23 | 30,25 | 1.896.500 | 30,35 | 28,90 | 29,49 | 00:00:00 | | 2007-10-24 | 29,70 | 3.342.400 | 30,28 | 29,70 | 30,20 | 00:00:00 | | 2007-10-25 | 29,50 | 1.733.600 | 30,18 | 29,33 | 30,05 | 00:00:00 | | 2007-10-26 | 30,50 | 1.312.300 | 30,50 | 29,80 | 29,81 | 00:00:00 | | 2007-10-29 | 30,60 | 1.701.800 | 31,10 | 30,31 | 30,60 | 00:00:00 | | 2007-10-30 | 31,10 | 2.428.200 | 31,54 | 30,11 | 30,40 | 00:00:00 | | 2007-10-31 | 31,30 | 1.985.300 | 32,00 | 31,25 | 31,25 | 00:00:00 | | 2007-11-01 | 30,80 | 1.185.300 | 31,04 | 30,50 | 30,82 | 00:00:00 | | 2007-11-02 | 30,80 | 0 | 30,80 | 30,80 | 30,80 | 00:00:00 | | 2007-11-05 | 29,45 | 1.463.100 | 30,60 | 29,45 | 30,49 | 00:00:00 | | 2007-11-06 | 30,77 | 2.328.100 | 30,78 | 29,85 | 30,20 | 00:00:00 | | 2007-11-07 | 30,40 | 2.074.000 | 30,73 | 29,95 | 30,21 | 00:00:00 | | 2007-11-08 | 28,85 | 2.371.100 | 30,69 | 28,50 | 30,30 | 00:00:00 | | 2007-11-09 | 29,39 | 2.083.300 | 29,98 | 28,00 | 29,50 | 00:00:00 | | 2007-11-12 | 28,10 | 3.104.000 | 29,42 | 28,01 | 29,14 | 00:00:00 | | 2007-11-13 | 28,50 | 3.549.400 | 28,88 | 28,30 | 28,55 | 00:00:00 | | 2007-11-14 | 28,90 | 1.958.200 | 29,25 | 28,60 | 28,92 | 00:00:00 | | 2007-11-15 | 28,90 | 0 | 28,90 | 28,90 | 28,90 | 00:00:00 | | 2007-11-16 | 28,26 | 3.561.900 | 28,89 | 28,00 | 28,89 | 00:00:00 | | 2007-11-19 | 26,87 | 2.458.100 | 28,48 | 26,87 | 28,32 | 00:00:00 | | 2007-11-20 | 26,87 | 0 | 26,87 | 26,87 | 26,87 | 00:00:00 | | 2007-11-21 | 24,92 | 7.359.600 | 26,50 | 24,57 | 26,50 | 00:00:00 | | 2007-11-22 | 25,90 | 2.768.800 | 25,90 | 24,90 | 25,30 | 00:00:00 | | 2007-11-23 | 25,91 | 2.320.500 | 26,48 | 25,64 | 26,48 | 00:00:00 | | 2007-11-26 | 25,40 | 2.489.500 | 27,14 | 25,31 | 25,89 | 00:00:00 | | 2007-11-27 | 26,70 | 2.373.800 | 27,08 | 25,20 | 25,50 | 00:00:00 | | 2007-11-28 | 28,48 | 3.580.700 | 28,68 | 26,85 | 27,00 | 00:00:00 | | 2007-11-29 | 28,80 | 4.734.000 | 28,94 | 27,82 | 28,27 | 00:00:00 | | 2007-11-30 | 31,80 | 6.611.300 | 31,80 | 29,05 | 30,06 | 00:00:00 | | 2007-12-03 | 30,90 | 4.863.400 | 31,20 | 30,51 | 31,01 | 00:00:00 | | 2007-12-04 | 30,00 | 2.886.100 | 30,45 | 29,35 | 29,73 | 00:00:00 | | 2007-12-05 | 30,00 | 3.006.600 | 30,45 | 29,20 | 30,20 | 00:00:00 | | 2007-12-06 | 31,45 | 4.090.300 | 31,49 | 29,80 | 30,23 | 00:00:00 | | 2007-12-07 | 31,30 | 4.270.200 | 31,50 | 30,51 | 31,50 | 00:00:00 | | 2007-12-10 | 31,10 | 2.197.800 | 31,49 | 30,24 | 30,85 | 00:00:00 | | 2007-12-11 | 30,95 | 3.238.800 | 31,70 | 30,60 | 31,30 | 00:00:00 | | 2007-12-12 | 30,50 | 4.356.000 | 31,34 | 30,15 | 30,82 | 00:00:00 | | 2007-12-13 | 29,60 | 2.737.000 | 29,80 | 29,05 | 29,80 | 00:00:00 | | 2007-12-14 | 31,50 | 15.440.900 | 32,40 | 29,40 | 29,50 | 00:00:00 | | 2007-12-17 | 30,21 | 7.330.700 | 31,00 | 30,00 | 30,16 | 00:00:00 | | 2007-12-18 | 30,56 | 4.344.000 | 30,65 | 29,31 | 30,30 | 00:00:00 | | 2007-12-19 | 31,00 | 3.324.100 | 31,22 | 30,35 | 30,38 | 00:00:00 | | 2007-12-20 | 31,10 | 3.978.400 | 31,25 | 30,80 | 31,10 | 00:00:00 | | 2007-12-21 | 31,10 | 1.935.400 | 31,27 | 30,95 | 31,15 | 00:00:00 | | 2007-12-24 | 31,10 | 0 | 31,10 | 31,10 | 31,10 | 00:00:00 | | 2007-12-25 | 31,10 | 0 | 31,10 | 31,10 | 31,10 | 00:00:00 | | 2007-12-26 | 31,30 | 2.374.600 | 31,64 | 30,85 | 31,52 | 00:00:00 | | 2007-12-27 | 31,28 | 1.977.400 | 31,30 | 30,89 | 31,20 | 00:00:00 | | 2007-12-28 | 30,40 | 2.717.800 | 31,19 | 30,01 | 31,09 | 00:00:00 | | 2007-12-31 | 30,40 | 0 | 30,40 | 30,40 | 30,40 | 00:00:00 | | 2008-01-01 | 30,40 | 0 | 30,40 | 30,40 | 30,40 | 00:00:00 | | 2008-01-02 | 29,80 | 4.728.300 | 30,82 | 29,25 | 30,10 | 00:00:00 | | 2008-01-03 | 29,35 | 5.213.700 | 29,84 | 28,85 | 29,51 | 00:00:00 | | 2008-01-04 | 29,01 | 4.230.800 | 29,74 | 28,51 | 29,35 | 00:00:00 | | 2008-01-07 | 29,70 | 2.734.200 | 30,23 | 28,67 | 29,00 | 00:00:00 | | 2008-01-08 | 30,31 | 3.126.600 | 30,63 | 29,60 | 30,00 | 00:00:00 | | 2008-01-09 | 30,85 | 3.357.800 | 30,87 | 29,60 | 29,90 | 00:00:00 | | 2008-01-10 | 31,74 | 2.691.600 | 31,74 | 30,02 | 30,61 | 00:00:00 | | 2008-01-11 | 30,12 | 1.902.100 | 30,96 | 30,07 | 30,80 | 00:00:00 | | 2008-01-14 | 30,00 | 2.157.700 | 30,42 | 29,66 | 30,28 | 00:00:00 | | 2008-01-15 | 29,31 | 2.839.400 | 29,93 | 29,20 | 29,60 | 00:00:00 | | 2008-01-16 | 29,30 | 5.113.800 | 29,59 | 28,50 | 29,00 | 00:00:00 | | 2008-01-17 | 28,99 | 3.246.600 | 29,42 | 28,60 | 29,15 | 00:00:00 | | 2008-01-18 | 28,55 | 2.846.000 | 29,16 | 28,10 | 29,10 | 00:00:00 | | 2008-01-21 | 27,09 | 3.048.400 | 27,40 | 26,55 | 27,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
