|
 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 | | 2009-05-04 | 19,34 | 3.935.600 | 19,39 | 19,00 | 19,09 | 00:00:00 | | 2009-05-05 | 19,55 | 2.944.500 | 19,72 | 19,20 | 19,20 | 00:00:00 | | 2009-05-06 | 21,06 | 6.768.400 | 21,51 | 19,75 | 19,75 | 00:00:00 | | 2009-05-07 | 20,00 | 3.413.700 | 21,30 | 20,00 | 21,25 | 00:00:00 | | 2009-05-08 | 20,33 | 2.616.700 | 20,95 | 20,15 | 20,90 | 00:00:00 | | 2009-05-11 | 20,37 | 2.422.800 | 20,43 | 19,76 | 20,10 | 00:00:00 | | 2009-05-12 | 19,90 | 2.877.100 | 20,71 | 19,85 | 20,50 | 00:00:00 | | 2009-05-13 | 19,35 | 2.234.100 | 19,75 | 19,22 | 19,50 | 00:00:00 | | 2009-05-14 | 20,20 | 2.791.400 | 20,22 | 18,80 | 19,32 | 00:00:00 | | 2009-05-15 | 19,74 | 1.217.800 | 20,15 | 19,74 | 20,10 | 00:00:00 | | 2009-05-18 | 20,76 | 2.775.600 | 21,00 | 20,00 | 20,00 | 00:00:00 | | 2009-05-19 | 21,05 | 2.980.400 | 21,54 | 20,55 | 20,90 | 00:00:00 | | 2009-05-20 | 20,65 | 3.097.300 | 21,65 | 20,50 | 21,10 | 00:00:00 | | 2009-05-21 | 20,35 | 2.119.600 | 20,45 | 20,02 | 20,11 | 00:00:00 | | 2009-05-22 | 20,20 | 2.351.700 | 20,70 | 19,95 | 20,64 | 00:00:00 | | 2009-05-25 | 20,20 | 757.800 | 20,48 | 20,15 | 20,33 | 00:00:00 | | 2009-05-26 | 21,04 | 2.234.700 | 21,10 | 20,05 | 20,22 | 00:00:00 | | 2009-05-27 | 21,00 | 2.332.700 | 21,50 | 20,77 | 21,13 | 00:00:00 | | 2009-05-28 | 21,55 | 2.003.800 | 21,67 | 21,10 | 21,21 | 00:00:00 | | 2009-05-29 | 21,16 | 2.472.000 | 21,84 | 21,16 | 21,66 | 00:00:00 | | 2009-06-01 | 21,57 | 2.441.000 | 21,81 | 21,36 | 21,71 | 00:00:00 | | 2009-06-02 | 22,10 | 3.522.200 | 22,64 | 21,22 | 21,49 | 00:00:00 | | 2009-06-03 | 21,38 | 2.832.700 | 22,27 | 21,38 | 22,00 | 00:00:00 | | 2009-06-04 | 22,35 | 2.779.600 | 22,43 | 21,05 | 21,73 | 00:00:00 | | 2009-06-05 | 21,80 | 2.916.200 | 22,80 | 21,51 | 22,61 | 00:00:00 | | 2009-06-08 | 22,19 | 1.784.900 | 22,30 | 21,57 | 21,64 | 00:00:00 | | 2009-06-09 | 21,85 | 2.075.700 | 22,40 | 21,78 | 22,20 | 00:00:00 | | 2009-06-10 | 22,05 | 2.965.900 | 22,21 | 21,72 | 22,15 | 00:00:00 | | 2009-06-12 | 22,10 | 2.458.400 | 22,30 | 21,78 | 22,10 | 00:00:00 | | 2009-06-15 | 21,40 | 2.744.900 | 22,05 | 21,01 | 21,92 | 00:00:00 | | 2009-06-16 | 21,00 | 2.131.900 | 21,92 | 21,00 | 21,65 | 00:00:00 | | 2009-06-17 | 20,95 | 2.414.200 | 21,00 | 20,39 | 20,80 | 00:00:00 | | 2009-06-18 | 20,50 | 1.752.500 | 21,16 | 20,50 | 21,00 | 00:00:00 | | 2009-06-19 | 21,00 | 2.297.100 | 21,69 | 20,70 | 20,70 | 00:00:00 | | 2009-06-22 | 20,42 | 1.520.400 | 21,00 | 20,35 | 20,85 | 00:00:00 | | 2009-06-23 | 20,26 | 2.167.200 | 20,62 | 20,16 | 20,30 | 00:00:00 | | 2009-06-24 | 20,05 | 2.895.200 | 20,65 | 20,00 | 20,56 | 00:00:00 | | 2009-06-25 | 21,30 | 2.615.300 | 21,30 | 20,02 | 20,02 | 00:00:00 | | 2009-06-26 | 21,20 | 1.709.800 | 21,50 | 20,98 | 21,30 | 00:00:00 | | 2009-06-29 | 21,32 | 1.488.600 | 21,59 | 21,16 | 21,46 | 00:00:00 | | 2009-06-30 | 21,18 | 2.170.800 | 21,57 | 21,01 | 21,40 | 00:00:00 | | 2009-07-01 | 21,35 | 2.645.900 | 21,57 | 21,26 | 21,30 | 00:00:00 | | 2009-07-02 | 21,80 | 3.414.600 | 21,87 | 21,05 | 21,05 | 00:00:00 | | 2009-07-03 | 21,80 | 1.387.100 | 21,90 | 21,67 | 21,70 | 00:00:00 | | 2009-07-06 | 21,90 | 1.545.500 | 21,90 | 21,31 | 21,48 | 00:00:00 | | 2009-07-07 | 21,68 | 4.438.500 | 21,76 | 21,40 | 21,71 | 00:00:00 | | 2009-07-08 | 21,00 | 2.595.000 | 21,69 | 20,57 | 21,37 | 00:00:00 | | 2009-07-10 | 20,60 | 2.377.900 | 21,26 | 20,37 | 21,07 | 00:00:00 | | 2009-07-13 | 20,60 | 2.902.000 | 21,26 | 20,25 | 20,72 | 00:00:00 | | 2009-07-14 | 20,60 | 3.209.300 | 20,84 | 20,11 | 20,84 | 00:00:00 | | 2009-07-15 | 21,54 | 2.887.700 | 21,79 | 20,93 | 20,95 | 00:00:00 | | 2009-07-16 | 21,54 | 2.614.600 | 21,82 | 21,23 | 21,40 | 00:00:00 | | 2009-07-17 | 21,60 | 2.126.700 | 21,67 | 21,40 | 21,52 | 00:00:00 | | 2009-07-20 | 21,95 | 3.065.000 | 22,03 | 21,56 | 21,70 | 00:00:00 | | 2009-07-21 | 22,22 | 2.136.100 | 22,27 | 21,87 | 22,10 | 00:00:00 | | 2009-07-22 | 22,14 | 1.996.000 | 22,55 | 21,90 | 21,90 | 00:00:00 | | 2009-07-23 | 22,70 | 4.051.600 | 22,99 | 22,15 | 22,31 | 00:00:00 | | 2009-07-24 | 23,20 | 2.535.500 | 23,30 | 22,58 | 22,60 | 00:00:00 | | 2009-07-27 | 23,30 | 2.324.800 | 23,39 | 22,77 | 23,20 | 00:00:00 | | 2009-07-28 | 23,55 | 2.497.400 | 23,55 | 22,85 | 22,95 | 00:00:00 | | 2009-07-29 | 23,15 | 2.989.900 | 23,21 | 22,72 | 23,15 | 00:00:00 | | 2009-07-30 | 23,77 | 2.374.700 | 24,07 | 23,45 | 23,48 | 00:00:00 | | 2009-07-31 | 23,64 | 2.060.000 | 24,08 | 23,48 | 23,69 | 00:00:00 | | 2009-08-03 | 24,09 | 2.069.000 | 24,12 | 23,78 | 23,79 | 00:00:00 | | 2009-08-04 | 24,57 | 2.310.100 | 24,57 | 23,85 | 23,89 | 00:00:00 | | 2009-08-05 | 25,39 | 4.664.400 | 25,50 | 24,44 | 24,57 | 00:00:00 | | 2009-08-06 | 24,40 | 3.487.000 | 25,42 | 24,38 | 25,31 | 00:00:00 | | 2009-08-07 | 24,50 | 3.668.600 | 24,96 | 24,50 | 24,67 | 00:00:00 | | 2009-08-10 | 24,60 | 1.810.600 | 24,65 | 24,34 | 24,55 | 00:00:00 | | 2009-08-11 | 24,70 | 2.819.000 | 24,73 | 24,16 | 24,40 | 00:00:00 | | 2009-08-12 | 24,84 | 2.680.900 | 24,87 | 24,40 | 24,59 | 00:00:00 | | 2009-08-13 | 25,43 | 4.173.600 | 26,00 | 25,10 | 25,50 | 00:00:00 | | 2009-08-14 | 25,11 | 3.152.600 | 25,45 | 24,69 | 25,44 | 00:00:00 | | 2009-08-17 | 24,38 | 1.701.300 | 24,64 | 24,28 | 24,61 | 00:00:00 | | 2009-08-18 | 24,95 | 2.248.700 | 25,10 | 24,25 | 24,25 | 00:00:00 | | 2009-08-19 | 25,30 | 2.537.300 | 25,60 | 24,50 | 24,56 | 00:00:00 | | 2009-08-20 | 25,64 | 1.787.700 | 25,75 | 25,15 | 25,25 | 00:00:00 | | 2009-08-21 | 25,64 | 2.324.200 | 25,96 | 25,41 | 25,78 | 00:00:00 | | 2009-08-24 | 25,65 | 2.337.500 | 26,00 | 25,49 | 25,63 | 00:00:00 | | 2009-08-25 | 25,92 | 2.601.100 | 26,05 | 25,69 | 25,77 | 00:00:00 | | 2009-08-26 | 26,30 | 2.231.800 | 26,30 | 25,83 | 25,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
