|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-01-21 | 27,09 | 3.048.400 | 27,40 | 26,55 | 27,00 | 00:00:00 | | 2008-01-22 | 28,70 | 3.204.300 | 29,15 | 26,75 | 26,80 | 00:00:00 | | 2008-01-23 | 27,40 | 4.482.100 | 28,00 | 26,40 | 28,00 | 00:00:00 | | 2008-01-24 | 29,45 | 3.408.500 | 29,95 | 27,92 | 28,50 | 00:00:00 | | 2008-01-25 | 29,45 | 0 | 29,45 | 29,45 | 29,45 | 00:00:00 | | 2008-01-28 | 29,10 | 3.494.600 | 29,26 | 28,26 | 28,36 | 00:00:00 | | 2008-01-29 | 29,70 | 3.124.700 | 30,00 | 29,10 | 29,20 | 00:00:00 | | 2008-01-30 | 30,40 | 4.022.400 | 30,40 | 28,45 | 29,32 | 00:00:00 | | 2008-01-31 | 29,25 | 3.800.000 | 29,70 | 28,75 | 29,65 | 00:00:00 | | 2008-02-01 | 29,00 | 3.993.900 | 30,00 | 28,53 | 29,61 | 00:00:00 | | 2008-02-04 | 29,00 | 0 | 29,00 | 29,00 | 29,00 | 00:00:00 | | 2008-02-05 | 29,00 | 0 | 29,00 | 29,00 | 29,00 | 00:00:00 | | 2008-02-06 | 28,35 | 3.879.000 | 28,63 | 28,00 | 28,00 | 00:00:00 | | 2008-02-07 | 28,00 | 3.220.700 | 28,29 | 27,80 | 28,05 | 00:00:00 | | 2008-02-08 | 28,00 | 3.144.600 | 28,34 | 27,92 | 28,30 | 00:00:00 | | 2008-02-11 | 28,25 | 2.136.600 | 28,50 | 28,00 | 28,17 | 00:00:00 | | 2008-02-12 | 28,75 | 2.578.000 | 29,91 | 28,40 | 28,40 | 00:00:00 | | 2008-02-13 | 28,76 | 3.587.400 | 29,46 | 28,76 | 28,91 | 00:00:00 | | 2008-02-14 | 28,25 | 2.973.700 | 29,60 | 28,15 | 29,20 | 00:00:00 | | 2008-02-15 | 28,55 | 1.396.500 | 29,10 | 28,10 | 28,30 | 00:00:00 | | 2008-02-18 | 29,60 | 1.584.200 | 29,78 | 28,80 | 29,00 | 00:00:00 | | 2008-02-19 | 30,05 | 4.392.700 | 30,29 | 29,71 | 29,71 | 00:00:00 | | 2008-02-20 | 30,89 | 3.434.500 | 30,97 | 29,21 | 29,60 | 00:00:00 | | 2008-02-21 | 31,70 | 3.772.200 | 31,80 | 30,82 | 31,18 | 00:00:00 | | 2008-02-22 | 31,15 | 2.911.500 | 31,67 | 30,62 | 31,52 | 00:00:00 | | 2008-02-25 | 30,00 | 4.341.100 | 31,13 | 30,00 | 31,13 | 00:00:00 | | 2008-02-26 | 28,51 | 14.855.000 | 29,09 | 28,01 | 28,01 | 00:00:00 | | 2008-02-27 | 28,25 | 8.778.700 | 28,98 | 28,13 | 28,45 | 00:00:00 | | 2008-02-28 | 28,10 | 3.435.200 | 28,40 | 28,03 | 28,30 | 00:00:00 | | 2008-02-29 | 28,27 | 5.816.400 | 28,27 | 27,50 | 27,83 | 00:00:00 | | 2008-03-03 | 27,80 | 5.697.900 | 28,42 | 27,73 | 28,03 | 00:00:00 | | 2008-03-04 | 27,20 | 6.012.900 | 28,05 | 27,16 | 27,95 | 00:00:00 | | 2008-03-05 | 27,74 | 4.448.700 | 28,05 | 27,30 | 27,60 | 00:00:00 | | 2008-03-06 | 27,20 | 3.240.700 | 27,89 | 27,05 | 27,80 | 00:00:00 | | 2008-03-07 | 26,80 | 8.906.200 | 27,16 | 26,21 | 26,99 | 00:00:00 | | 2008-03-10 | 26,50 | 2.784.500 | 27,13 | 26,33 | 26,69 | 00:00:00 | | 2008-03-11 | 26,59 | 5.975.000 | 27,34 | 26,05 | 27,15 | 00:00:00 | | 2008-03-12 | 25,77 | 3.921.300 | 26,91 | 25,69 | 26,90 | 00:00:00 | | 2008-03-13 | 25,80 | 4.909.400 | 26,06 | 24,96 | 25,43 | 00:00:00 | | 2008-03-14 | 26,50 | 5.490.700 | 27,19 | 25,70 | 26,38 | 00:00:00 | | 2008-03-17 | 26,50 | 0 | 26,50 | 26,50 | 26,50 | 00:00:00 | | 2008-03-18 | 25,75 | 3.084.400 | 26,00 | 25,41 | 25,82 | 00:00:00 | | 2008-03-19 | 25,25 | 3.957.000 | 26,15 | 25,05 | 25,89 | 00:00:00 | | 2008-03-20 | 24,90 | 2.654.800 | 25,28 | 24,50 | 25,00 | 00:00:00 | | 2008-03-21 | 24,90 | 0 | 24,90 | 24,90 | 24,90 | 00:00:00 | | 2008-03-24 | 25,50 | 1.821.800 | 26,18 | 25,19 | 25,27 | 00:00:00 | | 2008-03-25 | 26,00 | 2.275.000 | 26,39 | 25,77 | 26,09 | 00:00:00 | | 2008-03-26 | 25,50 | 6.762.400 | 26,00 | 24,51 | 26,00 | 00:00:00 | | 2008-03-27 | 24,65 | 3.321.900 | 25,77 | 24,60 | 25,56 | 00:00:00 | | 2008-03-28 | 23,42 | 8.485.200 | 24,93 | 23,42 | 24,90 | 00:00:00 | | 2008-03-31 | 23,11 | 5.940.300 | 23,55 | 22,81 | 23,43 | 00:00:00 | | 2008-04-01 | 24,66 | 8.356.500 | 24,98 | 23,69 | 23,95 | 00:00:00 | | 2008-04-02 | 25,25 | 5.182.500 | 25,47 | 24,51 | 25,10 | 00:00:00 | | 2008-04-03 | 24,90 | 3.627.500 | 25,42 | 24,61 | 24,93 | 00:00:00 | | 2008-04-04 | 24,66 | 3.253.900 | 25,24 | 24,54 | 25,16 | 00:00:00 | | 2008-04-07 | 24,95 | 2.644.500 | 25,39 | 24,87 | 25,00 | 00:00:00 | | 2008-04-08 | 25,10 | 2.363.600 | 25,16 | 24,62 | 24,89 | 00:00:00 | | 2008-04-09 | 24,35 | 2.932.400 | 24,99 | 24,35 | 24,92 | 00:00:00 | | 2008-04-10 | 23,56 | 6.590.800 | 24,43 | 23,42 | 24,43 | 00:00:00 | | 2008-04-11 | 23,40 | 2.452.100 | 23,83 | 23,40 | 23,60 | 00:00:00 | | 2008-04-14 | 22,62 | 4.827.900 | 23,41 | 22,55 | 23,41 | 00:00:00 | | 2008-04-15 | 22,77 | 4.465.600 | 23,12 | 22,50 | 22,81 | 00:00:00 | | 2008-04-16 | 24,35 | 6.169.600 | 24,35 | 23,12 | 23,13 | 00:00:00 | | 2008-04-17 | 25,35 | 5.141.200 | 25,35 | 23,79 | 24,00 | 00:00:00 | | 2008-04-18 | 25,40 | 7.150.000 | 26,35 | 25,16 | 25,66 | 00:00:00 | | 2008-04-22 | 25,10 | 3.110.400 | 25,90 | 24,73 | 25,19 | 00:00:00 | | 2008-04-23 | 24,55 | 3.987.100 | 25,20 | 24,50 | 24,90 | 00:00:00 | | 2008-04-24 | 25,32 | 2.366.800 | 25,44 | 24,21 | 24,57 | 00:00:00 | | 2008-04-25 | 26,60 | 5.777.800 | 26,70 | 25,50 | 25,50 | 00:00:00 | | 2008-04-28 | 26,75 | 4.438.600 | 27,40 | 26,72 | 26,82 | 00:00:00 | | 2008-04-29 | 26,36 | 2.973.300 | 26,80 | 26,00 | 26,50 | 00:00:00 | | 2008-04-30 | 28,90 | 8.391.300 | 29,06 | 26,46 | 26,52 | 00:00:00 | | 2008-05-02 | 30,43 | 11.560.300 | 31,00 | 29,53 | 30,50 | 00:00:00 | | 2008-05-05 | 30,00 | 5.987.000 | 30,47 | 29,10 | 30,46 | 00:00:00 | | 2008-05-06 | 28,90 | 4.407.800 | 29,80 | 28,71 | 29,80 | 00:00:00 | | 2008-05-07 | 27,99 | 5.524.100 | 29,39 | 27,46 | 28,93 | 00:00:00 | | 2008-05-08 | 28,75 | 2.735.700 | 28,79 | 28,25 | 28,30 | 00:00:00 | | 2008-05-09 | 28,55 | 2.750.800 | 28,76 | 27,90 | 28,30 | 00:00:00 | | 2008-05-12 | 28,99 | 2.351.300 | 28,99 | 28,09 | 28,65 | 00:00:00 | | 2008-05-13 | 28,40 | 2.899.100 | 29,25 | 28,40 | 29,15 | 00:00:00 | | 2008-05-14 | 28,93 | 7.697.300 | 29,19 | 28,75 | 29,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
