|
 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 | | 2008-05-14 | 28,93 | 7.697.300 | 29,19 | 28,75 | 29,00 | 00:00:00 | | 2008-05-15 | 29,50 | 6.250.100 | 29,99 | 28,55 | 28,85 | 00:00:00 | | 2008-05-16 | 29,90 | 3.270.900 | 30,20 | 29,65 | 29,90 | 00:00:00 | | 2008-05-19 | 30,15 | 3.530.100 | 30,49 | 29,85 | 30,00 | 00:00:00 | | 2008-05-20 | 30,10 | 2.271.400 | 30,19 | 29,20 | 29,40 | 00:00:00 | | 2008-05-21 | 29,15 | 2.627.700 | 29,90 | 28,64 | 29,85 | 00:00:00 | | 2008-05-23 | 28,33 | 2.417.500 | 29,50 | 28,01 | 28,99 | 00:00:00 | | 2008-05-26 | 28,35 | 1.074.500 | 28,70 | 28,31 | 28,37 | 00:00:00 | | 2008-05-27 | 29,10 | 2.801.400 | 29,10 | 28,25 | 28,34 | 00:00:00 | | 2008-05-28 | 30,85 | 6.507.100 | 30,88 | 29,28 | 29,29 | 00:00:00 | | 2008-05-29 | 31,01 | 4.597.300 | 31,85 | 29,90 | 30,50 | 00:00:00 | | 2008-05-30 | 32,54 | 9.514.000 | 32,78 | 31,00 | 31,30 | 00:00:00 | | 2008-06-02 | 31,67 | 4.677.900 | 32,36 | 30,90 | 31,85 | 00:00:00 | | 2008-06-03 | 30,50 | 3.449.600 | 31,80 | 30,24 | 31,50 | 00:00:00 | | 2008-06-04 | 30,21 | 2.825.000 | 30,98 | 29,85 | 30,00 | 00:00:00 | | 2008-06-05 | 31,80 | 2.556.400 | 31,80 | 30,42 | 30,60 | 00:00:00 | | 2008-06-06 | 30,93 | 2.453.700 | 31,76 | 30,42 | 31,75 | 00:00:00 | | 2008-06-10 | 30,30 | 2.451.700 | 30,30 | 29,70 | 29,76 | 00:00:00 | | 2008-06-11 | 29,70 | 3.899.900 | 30,21 | 29,60 | 30,05 | 00:00:00 | | 2008-06-12 | 29,61 | 3.024.300 | 30,46 | 29,48 | 29,70 | 00:00:00 | | 2008-06-13 | 28,80 | 2.364.100 | 30,00 | 28,80 | 29,70 | 00:00:00 | | 2008-06-16 | 29,40 | 2.017.100 | 29,67 | 28,62 | 29,00 | 00:00:00 | | 2008-06-17 | 29,75 | 4.095.900 | 30,18 | 29,34 | 29,91 | 00:00:00 | | 2008-06-18 | 28,50 | 3.680.800 | 29,50 | 28,50 | 29,46 | 00:00:00 | | 2008-06-19 | 28,50 | 2.173.600 | 28,82 | 28,30 | 28,64 | 00:00:00 | | 2008-06-20 | 27,41 | 1.917.500 | 28,66 | 27,41 | 28,30 | 00:00:00 | | 2008-06-23 | 27,04 | 1.827.800 | 28,10 | 26,80 | 27,72 | 00:00:00 | | 2008-06-24 | 26,97 | 1.692.900 | 27,49 | 26,53 | 27,00 | 00:00:00 | | 2008-06-25 | 28,35 | 6.127.000 | 29,31 | 26,85 | 27,13 | 00:00:00 | | 2008-06-26 | 27,26 | 2.220.400 | 28,40 | 27,05 | 27,85 | 00:00:00 | | 2008-06-27 | 26,74 | 5.253.800 | 27,97 | 26,39 | 27,58 | 00:00:00 | | 2008-06-30 | 26,15 | 4.433.600 | 27,24 | 25,91 | 26,88 | 00:00:00 | | 2008-07-01 | 24,65 | 9.140.900 | 25,89 | 24,50 | 25,89 | 00:00:00 | | 2008-07-02 | 24,00 | 4.780.200 | 25,17 | 24,00 | 24,95 | 00:00:00 | | 2008-07-03 | 23,62 | 3.606.400 | 24,76 | 23,62 | 24,01 | 00:00:00 | | 2008-07-04 | 23,80 | 2.033.800 | 24,30 | 23,40 | 23,70 | 00:00:00 | | 2008-07-07 | 23,07 | 2.467.100 | 24,40 | 23,07 | 24,30 | 00:00:00 | | 2008-07-08 | 24,25 | 4.496.400 | 24,29 | 22,93 | 23,15 | 00:00:00 | | 2008-07-10 | 24,20 | 3.826.900 | 24,77 | 23,30 | 23,48 | 00:00:00 | | 2008-07-11 | 23,80 | 2.630.500 | 24,46 | 23,66 | 24,00 | 00:00:00 | | 2008-07-14 | 24,15 | 3.794.100 | 24,85 | 23,85 | 24,45 | 00:00:00 | | 2008-07-15 | 24,40 | 4.493.500 | 24,61 | 23,15 | 24,32 | 00:00:00 | | 2008-07-16 | 25,36 | 4.712.100 | 25,87 | 24,21 | 24,21 | 00:00:00 | | 2008-07-17 | 24,61 | 3.866.700 | 26,20 | 24,61 | 25,70 | 00:00:00 | | 2008-07-18 | 24,95 | 3.414.200 | 25,74 | 24,60 | 24,89 | 00:00:00 | | 2008-07-21 | 25,02 | 2.379.300 | 25,66 | 25,02 | 25,41 | 00:00:00 | | 2008-07-22 | 24,00 | 4.321.400 | 24,79 | 23,92 | 24,70 | 00:00:00 | | 2008-07-23 | 24,80 | 4.707.700 | 24,85 | 24,06 | 24,21 | 00:00:00 | | 2008-07-24 | 24,73 | 4.140.600 | 25,00 | 24,50 | 24,88 | 00:00:00 | | 2008-07-25 | 24,25 | 2.655.400 | 24,89 | 24,12 | 24,50 | 00:00:00 | | 2008-07-28 | 23,07 | 3.451.200 | 24,53 | 23,07 | 24,53 | 00:00:00 | | 2008-07-29 | 24,40 | 2.324.900 | 24,40 | 23,27 | 23,40 | 00:00:00 | | 2008-07-30 | 25,28 | 3.445.900 | 25,30 | 24,53 | 24,55 | 00:00:00 | | 2008-07-31 | 25,10 | 2.869.200 | 25,95 | 24,72 | 25,19 | 00:00:00 | | 2008-08-01 | 23,81 | 4.585.300 | 24,85 | 23,80 | 24,85 | 00:00:00 | | 2008-08-04 | 22,58 | 3.462.200 | 23,95 | 22,47 | 23,91 | 00:00:00 | | 2008-08-05 | 23,00 | 2.986.900 | 23,74 | 22,68 | 23,41 | 00:00:00 | | 2008-08-06 | 24,15 | 2.494.200 | 24,30 | 23,12 | 23,53 | 00:00:00 | | 2008-08-07 | 23,80 | 2.339.700 | 24,17 | 23,41 | 24,00 | 00:00:00 | | 2008-08-08 | 23,40 | 2.263.300 | 23,85 | 23,13 | 23,41 | 00:00:00 | | 2008-08-11 | 22,57 | 2.914.300 | 23,71 | 22,53 | 23,51 | 00:00:00 | | 2008-08-12 | 21,80 | 4.252.300 | 22,92 | 21,75 | 22,85 | 00:00:00 | | 2008-08-13 | 21,20 | 6.416.500 | 21,98 | 21,16 | 21,80 | 00:00:00 | | 2008-08-14 | 21,80 | 2.057.600 | 21,80 | 21,40 | 21,52 | 00:00:00 | | 2008-08-15 | 22,29 | 3.777.200 | 22,59 | 22,00 | 22,20 | 00:00:00 | | 2008-08-18 | 22,31 | 2.578.300 | 22,86 | 21,85 | 22,31 | 00:00:00 | | 2008-08-19 | 22,20 | 2.808.300 | 22,28 | 21,52 | 21,80 | 00:00:00 | | 2008-08-20 | 22,65 | 2.361.500 | 22,84 | 22,31 | 22,49 | 00:00:00 | | 2008-08-21 | 23,30 | 2.476.700 | 23,30 | 22,38 | 22,76 | 00:00:00 | | 2008-08-22 | 23,51 | 2.903.900 | 23,84 | 23,19 | 23,30 | 00:00:00 | | 2008-08-25 | 22,78 | 1.551.700 | 23,39 | 22,65 | 23,39 | 00:00:00 | | 2008-08-26 | 22,20 | 2.481.900 | 22,80 | 22,12 | 22,60 | 00:00:00 | | 2008-08-27 | 23,40 | 2.688.300 | 23,40 | 22,19 | 22,41 | 00:00:00 | | 2008-08-28 | 24,20 | 8.496.000 | 24,21 | 23,61 | 23,70 | 00:00:00 | | 2008-08-29 | 23,79 | 1.658.600 | 24,32 | 23,45 | 24,29 | 00:00:00 | | 2008-09-01 | 23,13 | 1.242.600 | 23,79 | 23,10 | 23,79 | 00:00:00 | | 2008-09-02 | 23,34 | 2.645.500 | 23,73 | 22,98 | 23,50 | 00:00:00 | | 2008-09-03 | 23,10 | 4.264.400 | 23,68 | 22,75 | 23,43 | 00:00:00 | | 2008-09-04 | 22,40 | 3.097.100 | 23,37 | 22,09 | 23,00 | 00:00:00 | | 2008-09-05 | 22,50 | 3.463.200 | 22,71 | 21,81 | 21,93 | 00:00:00 | | 2008-09-08 | 21,95 | 3.458.900 | 23,72 | 21,90 | 23,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
