|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-01-05 | 15,28 | 5.261.500 | 15,60 | 14,67 | 15,00 | 00:00:00 | | 2009-01-06 | 16,12 | 4.042.500 | 16,23 | 15,18 | 15,48 | 00:00:00 | | 2009-01-07 | 15,76 | 1.807.700 | 15,95 | 15,45 | 15,89 | 00:00:00 | | 2009-01-08 | 15,40 | 6.381.600 | 15,69 | 15,07 | 15,53 | 00:00:00 | | 2009-01-09 | 15,88 | 9.610.900 | 16,48 | 15,49 | 16,01 | 00:00:00 | | 2009-01-12 | 15,75 | 4.331.100 | 16,10 | 15,56 | 15,65 | 00:00:00 | | 2009-01-13 | 15,13 | 5.201.700 | 15,75 | 15,13 | 15,50 | 00:00:00 | | 2009-01-14 | 14,11 | 5.314.300 | 15,22 | 14,05 | 15,19 | 00:00:00 | | 2009-01-15 | 15,00 | 4.111.000 | 15,02 | 13,85 | 14,19 | 00:00:00 | | 2009-01-16 | 14,40 | 4.357.500 | 15,47 | 14,40 | 15,27 | 00:00:00 | | 2009-01-19 | 14,44 | 2.754.200 | 14,72 | 14,36 | 14,69 | 00:00:00 | | 2009-01-20 | 13,45 | 4.574.300 | 14,69 | 13,43 | 14,40 | 00:00:00 | | 2009-01-21 | 13,75 | 4.870.200 | 13,96 | 13,30 | 13,74 | 00:00:00 | | 2009-01-22 | 13,55 | 4.460.500 | 14,00 | 13,17 | 14,00 | 00:00:00 | | 2009-01-23 | 13,30 | 4.981.700 | 13,72 | 12,98 | 13,29 | 00:00:00 | | 2009-01-26 | 14,11 | 6.107.100 | 14,17 | 13,45 | 13,50 | 00:00:00 | | 2009-01-27 | 14,35 | 4.154.500 | 14,50 | 13,91 | 14,00 | 00:00:00 | | 2009-01-28 | 14,71 | 5.392.900 | 14,92 | 14,61 | 14,80 | 00:00:00 | | 2009-01-29 | 14,15 | 2.523.500 | 14,54 | 14,10 | 14,39 | 00:00:00 | | 2009-01-30 | 14,20 | 2.499.100 | 14,35 | 14,05 | 14,12 | 00:00:00 | | 2009-02-02 | 13,76 | 2.669.800 | 14,10 | 13,74 | 13,90 | 00:00:00 | | 2009-02-03 | 14,18 | 2.779.600 | 14,37 | 13,81 | 13,90 | 00:00:00 | | 2009-02-04 | 13,96 | 4.653.200 | 14,55 | 13,90 | 14,25 | 00:00:00 | | 2009-02-05 | 14,40 | 3.253.400 | 14,47 | 13,91 | 13,96 | 00:00:00 | | 2009-02-06 | 14,58 | 5.566.500 | 14,66 | 14,28 | 14,51 | 00:00:00 | | 2009-02-09 | 14,30 | 3.673.800 | 14,67 | 14,25 | 14,36 | 00:00:00 | | 2009-02-10 | 14,14 | 4.462.200 | 14,68 | 14,00 | 14,42 | 00:00:00 | | 2009-02-11 | 14,33 | 2.440.600 | 14,48 | 14,08 | 14,28 | 00:00:00 | | 2009-02-12 | 13,95 | 3.801.200 | 14,30 | 13,85 | 14,05 | 00:00:00 | | 2009-02-13 | 14,23 | 3.434.600 | 14,40 | 14,18 | 14,35 | 00:00:00 | | 2009-02-16 | 14,14 | 2.349.900 | 14,26 | 14,04 | 14,10 | 00:00:00 | | 2009-02-17 | 13,65 | 3.933.200 | 13,97 | 13,65 | 13,85 | 00:00:00 | | 2009-02-18 | 13,51 | 3.716.500 | 13,83 | 13,46 | 13,66 | 00:00:00 | | 2009-02-19 | 13,80 | 4.933.500 | 14,22 | 13,76 | 14,21 | 00:00:00 | | 2009-02-20 | 13,64 | 3.240.800 | 13,70 | 13,12 | 13,26 | 00:00:00 | | 2009-02-25 | 13,90 | 2.901.700 | 14,04 | 13,32 | 13,57 | 00:00:00 | | 2009-02-26 | 14,01 | 3.666.400 | 14,35 | 13,92 | 14,11 | 00:00:00 | | 2009-02-27 | 13,85 | 2.133.900 | 13,94 | 13,62 | 13,71 | 00:00:00 | | 2009-03-02 | 13,10 | 3.566.400 | 13,76 | 13,01 | 13,52 | 00:00:00 | | 2009-03-03 | 13,28 | 2.946.900 | 13,55 | 13,00 | 13,26 | 00:00:00 | | 2009-03-04 | 13,85 | 2.486.900 | 13,94 | 13,52 | 13,70 | 00:00:00 | | 2009-03-05 | 13,31 | 3.465.700 | 13,66 | 13,22 | 13,51 | 00:00:00 | | 2009-03-06 | 13,57 | 2.926.300 | 13,76 | 13,22 | 13,35 | 00:00:00 | | 2009-03-09 | 13,45 | 1.331.800 | 13,89 | 13,25 | 13,30 | 00:00:00 | | 2009-03-10 | 14,03 | 2.480.900 | 14,04 | 13,61 | 13,64 | 00:00:00 | | 2009-03-11 | 14,13 | 4.318.300 | 14,30 | 13,96 | 14,15 | 00:00:00 | | 2009-03-12 | 14,30 | 3.032.700 | 14,55 | 14,01 | 14,06 | 00:00:00 | | 2009-03-13 | 14,59 | 2.731.300 | 14,72 | 14,31 | 14,52 | 00:00:00 | | 2009-03-16 | 14,55 | 3.558.400 | 14,83 | 14,32 | 14,70 | 00:00:00 | | 2009-03-17 | 14,98 | 4.249.700 | 14,98 | 14,40 | 14,45 | 00:00:00 | | 2009-03-18 | 15,51 | 4.402.200 | 15,64 | 14,79 | 14,79 | 00:00:00 | | 2009-03-19 | 15,80 | 6.132.100 | 16,11 | 15,67 | 15,75 | 00:00:00 | | 2009-03-20 | 15,50 | 3.413.300 | 15,93 | 15,35 | 15,71 | 00:00:00 | | 2009-03-23 | 16,60 | 5.124.600 | 16,60 | 15,83 | 16,02 | 00:00:00 | | 2009-03-24 | 15,98 | 2.683.600 | 16,35 | 15,85 | 16,26 | 00:00:00 | | 2009-03-25 | 16,00 | 3.141.000 | 16,60 | 15,88 | 15,91 | 00:00:00 | | 2009-03-26 | 16,53 | 2.750.500 | 16,72 | 16,03 | 16,20 | 00:00:00 | | 2009-03-27 | 17,00 | 3.215.900 | 17,00 | 16,20 | 16,21 | 00:00:00 | | 2009-03-30 | 16,70 | 3.807.700 | 16,85 | 16,40 | 16,50 | 00:00:00 | | 2009-03-31 | 16,87 | 4.198.700 | 17,37 | 16,79 | 16,91 | 00:00:00 | | 2009-04-01 | 17,76 | 3.557.300 | 17,80 | 16,70 | 16,70 | 00:00:00 | | 2009-04-02 | 18,23 | 5.187.000 | 18,78 | 18,00 | 18,00 | 00:00:00 | | 2009-04-03 | 19,10 | 5.647.400 | 19,10 | 18,23 | 18,24 | 00:00:00 | | 2009-04-06 | 19,00 | 6.017.300 | 19,35 | 18,41 | 19,00 | 00:00:00 | | 2009-04-07 | 18,89 | 7.083.700 | 19,29 | 18,46 | 18,72 | 00:00:00 | | 2009-04-08 | 17,35 | 22.068.200 | 18,67 | 17,19 | 18,55 | 00:00:00 | | 2009-04-09 | 16,86 | 20.157.100 | 17,75 | 16,50 | 17,75 | 00:00:00 | | 2009-04-13 | 16,89 | 7.720.500 | 17,08 | 16,52 | 16,88 | 00:00:00 | | 2009-04-14 | 17,13 | 10.298.700 | 17,49 | 16,93 | 16,99 | 00:00:00 | | 2009-04-15 | 17,50 | 5.893.200 | 17,50 | 17,12 | 17,20 | 00:00:00 | | 2009-04-16 | 18,35 | 5.855.600 | 18,35 | 17,60 | 17,77 | 00:00:00 | | 2009-04-17 | 18,41 | 4.556.300 | 18,53 | 18,25 | 18,35 | 00:00:00 | | 2009-04-20 | 18,00 | 3.143.900 | 18,35 | 17,81 | 17,90 | 00:00:00 | | 2009-04-22 | 17,80 | 6.081.300 | 18,32 | 17,80 | 18,00 | 00:00:00 | | 2009-04-23 | 18,62 | 5.598.500 | 18,70 | 17,95 | 18,01 | 00:00:00 | | 2009-04-24 | 18,60 | 2.780.800 | 18,98 | 18,60 | 18,65 | 00:00:00 | | 2009-04-27 | 18,12 | 4.277.800 | 19,10 | 18,04 | 18,47 | 00:00:00 | | 2009-04-28 | 18,36 | 3.483.300 | 18,65 | 18,10 | 18,12 | 00:00:00 | | 2009-04-29 | 19,10 | 4.104.800 | 19,19 | 18,65 | 18,65 | 00:00:00 | | 2009-04-30 | 18,46 | 4.216.300 | 19,48 | 18,46 | 19,40 | 00:00:00 | | 2009-05-04 | 19,34 | 3.935.600 | 19,39 | 19,00 | 19,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
