|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-09-08 | 21,95 | 3.458.900 | 23,72 | 21,90 | 23,72 | 00:00:00 | | 2008-09-09 | 21,49 | 3.371.100 | 22,54 | 21,34 | 21,64 | 00:00:00 | | 2008-09-10 | 22,24 | 2.566.600 | 22,35 | 21,57 | 21,72 | 00:00:00 | | 2008-09-11 | 22,60 | 2.424.800 | 22,60 | 21,06 | 21,60 | 00:00:00 | | 2008-09-12 | 22,45 | 1.776.800 | 23,15 | 22,22 | 22,79 | 00:00:00 | | 2008-09-15 | 20,46 | 2.853.800 | 21,70 | 20,40 | 20,95 | 00:00:00 | | 2008-09-16 | 21,83 | 3.807.600 | 21,83 | 19,23 | 19,92 | 00:00:00 | | 2008-09-17 | 19,90 | 3.568.500 | 21,40 | 19,89 | 21,40 | 00:00:00 | | 2008-09-18 | 21,00 | 4.571.600 | 21,70 | 19,71 | 20,40 | 00:00:00 | | 2008-09-19 | 22,98 | 4.201.800 | 23,02 | 21,90 | 22,71 | 00:00:00 | | 2008-09-22 | 22,00 | 2.187.400 | 23,45 | 22,00 | 23,05 | 00:00:00 | | 2008-09-23 | 22,29 | 3.535.700 | 22,75 | 21,81 | 21,81 | 00:00:00 | | 2008-09-24 | 22,20 | 2.356.500 | 22,82 | 21,70 | 22,50 | 00:00:00 | | 2008-09-25 | 22,80 | 2.403.000 | 23,00 | 22,20 | 22,45 | 00:00:00 | | 2008-09-26 | 22,75 | 2.509.800 | 22,89 | 21,86 | 21,99 | 00:00:00 | | 2008-09-29 | 20,47 | 3.633.600 | 22,30 | 19,80 | 21,25 | 00:00:00 | | 2008-09-30 | 22,75 | 3.116.200 | 22,75 | 20,75 | 20,75 | 00:00:00 | | 2008-10-01 | 22,50 | 3.959.400 | 22,77 | 21,70 | 22,70 | 00:00:00 | | 2008-10-02 | 20,30 | 5.797.600 | 22,25 | 20,06 | 22,25 | 00:00:00 | | 2008-10-03 | 19,00 | 3.639.300 | 21,30 | 19,00 | 20,88 | 00:00:00 | | 2008-10-06 | 17,63 | 4.698.900 | 17,63 | 15,72 | 17,10 | 00:00:00 | | 2008-10-07 | 16,60 | 3.869.000 | 18,00 | 16,32 | 17,33 | 00:00:00 | | 2008-10-08 | 15,90 | 6.742.900 | 17,01 | 15,00 | 15,10 | 00:00:00 | | 2008-10-09 | 14,65 | 4.248.400 | 16,68 | 14,65 | 16,51 | 00:00:00 | | 2008-10-10 | 14,00 | 4.705.700 | 15,28 | 12,70 | 14,05 | 00:00:00 | | 2008-10-13 | 16,90 | 4.868.700 | 17,34 | 15,02 | 15,50 | 00:00:00 | | 2008-10-14 | 17,99 | 6.740.500 | 19,00 | 17,22 | 18,20 | 00:00:00 | | 2008-10-15 | 16,11 | 4.043.300 | 17,42 | 15,12 | 16,92 | 00:00:00 | | 2008-10-16 | 15,35 | 4.602.400 | 16,49 | 14,51 | 16,20 | 00:00:00 | | 2008-10-17 | 15,09 | 2.026.300 | 16,29 | 14,95 | 15,40 | 00:00:00 | | 2008-10-20 | 16,60 | 2.482.300 | 16,60 | 15,52 | 15,69 | 00:00:00 | | 2008-10-21 | 16,40 | 2.037.000 | 16,91 | 15,88 | 16,00 | 00:00:00 | | 2008-10-22 | 13,88 | 4.147.500 | 15,40 | 13,88 | 15,10 | 00:00:00 | | 2008-10-23 | 13,09 | 4.895.200 | 14,70 | 12,70 | 13,51 | 00:00:00 | | 2008-10-24 | 12,75 | 4.047.300 | 12,90 | 11,50 | 12,30 | 00:00:00 | | 2008-10-27 | 11,70 | 4.215.400 | 12,57 | 11,70 | 12,50 | 00:00:00 | | 2008-10-28 | 13,25 | 5.363.400 | 13,42 | 11,84 | 12,50 | 00:00:00 | | 2008-10-29 | 14,00 | 7.259.700 | 14,25 | 13,20 | 13,40 | 00:00:00 | | 2008-10-30 | 14,66 | 6.046.100 | 15,18 | 14,36 | 14,36 | 00:00:00 | | 2008-10-31 | 14,77 | 5.007.200 | 14,88 | 13,90 | 14,10 | 00:00:00 | | 2008-11-03 | 14,32 | 5.643.700 | 15,19 | 14,25 | 15,10 | 00:00:00 | | 2008-11-04 | 16,56 | 14.906.700 | 16,56 | 14,70 | 15,10 | 00:00:00 | | 2008-11-05 | 16,05 | 5.535.400 | 16,75 | 15,43 | 16,70 | 00:00:00 | | 2008-11-06 | 15,00 | 4.593.000 | 15,38 | 14,50 | 15,30 | 00:00:00 | | 2008-11-07 | 15,30 | 3.328.700 | 15,79 | 15,02 | 15,44 | 00:00:00 | | 2008-11-10 | 14,41 | 5.947.700 | 16,00 | 14,37 | 16,00 | 00:00:00 | | 2008-11-11 | 14,24 | 4.365.200 | 14,40 | 13,67 | 14,10 | 00:00:00 | | 2008-11-12 | 13,19 | 7.550.700 | 14,35 | 13,11 | 14,22 | 00:00:00 | | 2008-11-13 | 14,10 | 5.199.100 | 14,25 | 13,20 | 13,61 | 00:00:00 | | 2008-11-14 | 13,94 | 4.391.700 | 14,10 | 13,61 | 14,10 | 00:00:00 | | 2008-11-17 | 14,10 | 3.313.300 | 14,44 | 13,36 | 13,53 | 00:00:00 | | 2008-11-18 | 13,40 | 4.171.400 | 14,23 | 13,40 | 13,70 | 00:00:00 | | 2008-11-19 | 13,32 | 4.674.500 | 13,92 | 13,31 | 13,41 | 00:00:00 | | 2008-11-21 | 11,41 | 10.844.900 | 12,80 | 11,02 | 12,70 | 00:00:00 | | 2008-11-24 | 12,50 | 4.208.900 | 12,50 | 11,91 | 12,15 | 00:00:00 | | 2008-11-25 | 12,88 | 3.980.400 | 13,28 | 12,01 | 12,25 | 00:00:00 | | 2008-11-26 | 14,09 | 7.478.200 | 14,35 | 12,56 | 12,60 | 00:00:00 | | 2008-11-27 | 14,15 | 1.866.400 | 14,35 | 13,90 | 14,05 | 00:00:00 | | 2008-11-28 | 14,30 | 2.202.000 | 14,55 | 13,90 | 14,09 | 00:00:00 | | 2008-12-01 | 14,30 | 2.487.500 | 14,30 | 13,63 | 13,83 | 00:00:00 | | 2008-12-02 | 14,25 | 5.174.300 | 14,85 | 14,21 | 14,40 | 00:00:00 | | 2008-12-03 | 14,30 | 3.913.800 | 14,52 | 13,82 | 14,25 | 00:00:00 | | 2008-12-04 | 14,60 | 3.066.700 | 15,05 | 14,15 | 14,55 | 00:00:00 | | 2008-12-05 | 15,75 | 5.790.100 | 15,78 | 14,16 | 14,30 | 00:00:00 | | 2008-12-08 | 17,17 | 5.984.100 | 17,55 | 16,07 | 16,08 | 00:00:00 | | 2008-12-09 | 16,95 | 5.587.300 | 17,26 | 16,32 | 17,15 | 00:00:00 | | 2008-12-10 | 16,30 | 4.556.600 | 17,59 | 16,30 | 17,00 | 00:00:00 | | 2008-12-11 | 15,60 | 3.520.900 | 16,90 | 15,60 | 16,40 | 00:00:00 | | 2008-12-12 | 15,65 | 4.649.100 | 15,65 | 14,89 | 15,01 | 00:00:00 | | 2008-12-15 | 14,90 | 3.402.400 | 16,10 | 14,90 | 15,80 | 00:00:00 | | 2008-12-16 | 15,65 | 5.326.400 | 15,79 | 15,12 | 15,50 | 00:00:00 | | 2008-12-17 | 15,25 | 5.985.500 | 15,94 | 15,02 | 15,60 | 00:00:00 | | 2008-12-18 | 15,35 | 3.851.100 | 15,68 | 15,00 | 15,45 | 00:00:00 | | 2008-12-19 | 15,20 | 2.507.200 | 15,55 | 15,05 | 15,07 | 00:00:00 | | 2008-12-22 | 15,05 | 3.487.800 | 15,35 | 14,92 | 15,28 | 00:00:00 | | 2008-12-23 | 14,00 | 2.094.900 | 15,22 | 14,00 | 15,01 | 00:00:00 | | 2008-12-26 | 14,00 | 1.087.100 | 14,28 | 13,81 | 14,03 | 00:00:00 | | 2008-12-29 | 14,00 | 1.757.900 | 14,30 | 13,96 | 14,20 | 00:00:00 | | 2008-12-30 | 14,68 | 2.836.300 | 14,68 | 14,07 | 14,16 | 00:00:00 | | 2009-01-02 | 15,00 | 2.801.600 | 15,25 | 14,60 | 14,68 | 00:00:00 | | 2009-01-05 | 15,28 | 5.261.500 | 15,60 | 14,67 | 15,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
