|
 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 | | 2004-05-17 | 6,73 | 578.400 | 7,00 | 6,44 | 6,62 | 00:00:00 | | 2004-05-18 | 6,70 | 915.300 | 7,07 | 6,70 | 6,80 | 00:00:00 | | 2004-05-19 | 6,60 | 512.700 | 6,92 | 6,60 | 6,81 | 00:00:00 | | 2004-05-20 | 6,43 | 513.300 | 6,66 | 6,40 | 6,60 | 00:00:00 | | 2004-05-21 | 6,40 | 298.800 | 6,60 | 6,33 | 6,41 | 00:00:00 | | 2004-05-24 | 6,47 | 233.100 | 6,60 | 6,40 | 6,40 | 00:00:00 | | 2004-05-25 | 6,51 | 247.200 | 6,66 | 6,47 | 6,48 | 00:00:00 | | 2004-05-26 | 6,50 | 339.000 | 6,63 | 6,32 | 6,63 | 00:00:00 | | 2004-05-27 | 6,80 | 1.444.200 | 6,83 | 6,50 | 6,50 | 00:00:00 | | 2004-05-28 | 6,95 | 486.900 | 7,10 | 6,81 | 6,83 | 00:00:00 | | 2004-05-31 | 6,93 | 176.100 | 7,00 | 6,68 | 6,95 | 00:00:00 | | 2004-06-01 | 6,90 | 441.900 | 6,91 | 6,70 | 6,89 | 00:00:00 | | 2004-06-02 | 7,07 | 356.100 | 7,20 | 6,90 | 6,90 | 00:00:00 | | 2004-06-03 | 6,87 | 186.300 | 7,07 | 6,83 | 6,90 | 00:00:00 | | 2004-06-04 | 7,06 | 208.200 | 7,16 | 7,00 | 7,00 | 00:00:00 | | 2004-06-07 | 7,28 | 365.400 | 7,33 | 7,13 | 7,16 | 00:00:00 | | 2004-06-08 | 7,30 | 332.700 | 7,37 | 7,12 | 7,29 | 00:00:00 | | 2004-06-09 | 7,23 | 205.200 | 7,28 | 7,12 | 7,24 | 00:00:00 | | 2004-06-10 | 7,23 | 0 | 7,23 | 7,23 | 7,23 | 00:00:00 | | 2004-06-11 | 7,10 | 88.800 | 7,23 | 7,07 | 7,20 | 00:00:00 | | 2004-06-14 | 6,95 | 330.600 | 7,13 | 6,91 | 7,13 | 00:00:00 | | 2004-06-15 | 7,32 | 596.400 | 7,33 | 7,04 | 7,05 | 00:00:00 | | 2004-06-16 | 7,40 | 1.059.300 | 7,47 | 7,20 | 7,32 | 00:00:00 | | 2004-06-17 | 7,17 | 518.700 | 7,45 | 7,12 | 7,45 | 00:00:00 | | 2004-06-18 | 7,22 | 417.900 | 7,31 | 7,06 | 7,17 | 00:00:00 | | 2004-06-21 | 7,18 | 498.300 | 7,50 | 7,20 | 7,29 | 00:00:00 | | 2004-06-22 | 7,10 | 498.600 | 7,27 | 7,04 | 7,18 | 00:00:00 | | 2004-06-23 | 7,20 | 475.200 | 7,38 | 7,10 | 7,23 | 00:00:00 | | 2004-06-24 | 7,14 | 444.300 | 7,30 | 7,13 | 7,20 | 00:00:00 | | 2004-06-25 | 7,05 | 285.300 | 7,20 | 7,04 | 7,17 | 00:00:00 | | 2004-06-28 | 7,07 | 270.300 | 7,30 | 7,04 | 7,10 | 00:00:00 | | 2004-06-29 | 7,26 | 262.200 | 7,26 | 6,84 | 7,07 | 00:00:00 | | 2004-06-30 | 7,50 | 925.800 | 7,60 | 7,18 | 7,26 | 00:00:00 | | 2004-07-01 | 7,70 | 624.900 | 7,72 | 7,50 | 7,50 | 00:00:00 | | 2004-07-02 | 7,60 | 520.500 | 7,83 | 7,60 | 7,69 | 00:00:00 | | 2004-07-05 | 7,63 | 188.700 | 7,73 | 7,57 | 7,60 | 00:00:00 | | 2004-07-06 | 7,50 | 264.600 | 7,60 | 7,45 | 7,57 | 00:00:00 | | 2004-07-07 | 7,64 | 181.500 | 7,64 | 7,48 | 7,51 | 00:00:00 | | 2004-07-08 | 7,38 | 330.000 | 7,67 | 7,37 | 7,48 | 00:00:00 | | 2004-07-09 | 7,38 | 0 | 7,38 | 7,38 | 7,38 | 00:00:00 | | 2004-07-12 | 7,55 | 466.800 | 7,67 | 7,30 | 7,44 | 00:00:00 | | 2004-07-13 | 7,62 | 558.600 | 7,73 | 7,46 | 7,59 | 00:00:00 | | 2004-07-14 | 7,63 | 710.700 | 7,82 | 7,50 | 7,60 | 00:00:00 | | 2004-07-15 | 7,70 | 474.300 | 7,74 | 7,60 | 7,70 | 00:00:00 | | 2004-07-16 | 7,83 | 653.100 | 7,87 | 7,50 | 7,73 | 00:00:00 | | 2004-07-19 | 7,72 | 221.100 | 7,83 | 7,67 | 7,83 | 00:00:00 | | 2004-07-20 | 7,87 | 286.200 | 7,90 | 7,61 | 7,73 | 00:00:00 | | 2004-07-21 | 7,67 | 315.000 | 7,87 | 7,61 | 7,85 | 00:00:00 | | 2004-07-22 | 7,60 | 425.100 | 7,85 | 7,53 | 7,67 | 00:00:00 | | 2004-07-23 | 7,62 | 308.400 | 7,83 | 7,55 | 7,58 | 00:00:00 | | 2004-07-26 | 7,65 | 432.000 | 7,77 | 7,41 | 7,63 | 00:00:00 | | 2004-07-27 | 7,72 | 349.500 | 7,73 | 7,50 | 7,64 | 00:00:00 | | 2004-07-28 | 7,77 | 408.000 | 7,80 | 7,55 | 7,68 | 00:00:00 | | 2004-07-29 | 7,78 | 469.200 | 7,89 | 7,70 | 7,77 | 00:00:00 | | 2004-07-30 | 7,67 | 617.400 | 7,88 | 7,67 | 7,73 | 00:00:00 | | 2004-08-02 | 7,70 | 494.700 | 7,72 | 7,53 | 7,67 | 00:00:00 | | 2004-08-03 | 7,60 | 419.700 | 7,69 | 7,55 | 7,59 | 00:00:00 | | 2004-08-04 | 7,57 | 707.400 | 7,68 | 7,54 | 7,60 | 00:00:00 | | 2004-08-05 | 7,33 | 1.152.300 | 7,57 | 7,32 | 7,54 | 00:00:00 | | 2004-08-06 | 7,53 | 556.500 | 7,60 | 7,34 | 7,34 | 00:00:00 | | 2004-08-09 | 7,39 | 375.000 | 7,47 | 7,37 | 7,42 | 00:00:00 | | 2004-08-10 | 7,57 | 401.400 | 7,59 | 7,41 | 7,42 | 00:00:00 | | 2004-08-11 | 7,38 | 1.583.700 | 7,63 | 7,34 | 7,63 | 00:00:00 | | 2004-08-12 | 7,40 | 524.700 | 7,40 | 7,32 | 7,40 | 00:00:00 | | 2004-08-13 | 7,35 | 732.600 | 7,43 | 7,33 | 7,42 | 00:00:00 | | 2004-08-16 | 7,72 | 1.159.200 | 7,77 | 7,33 | 7,37 | 00:00:00 | | 2004-08-17 | 8,03 | 1.722.600 | 8,04 | 7,72 | 7,72 | 00:00:00 | | 2004-08-18 | 7,92 | 1.783.500 | 8,15 | 7,80 | 7,83 | 00:00:00 | | 2004-08-19 | 7,77 | 546.000 | 8,13 | 7,75 | 8,13 | 00:00:00 | | 2004-08-20 | 7,84 | 937.200 | 8,00 | 7,80 | 7,83 | 00:00:00 | | 2004-08-23 | 7,90 | 438.900 | 8,03 | 7,74 | 7,84 | 00:00:00 | | 2004-08-24 | 7,97 | 277.200 | 8,00 | 7,84 | 8,00 | 00:00:00 | | 2004-08-25 | 8,13 | 1.207.500 | 8,20 | 7,94 | 8,00 | 00:00:00 | | 2004-08-26 | 8,00 | 672.600 | 8,13 | 7,84 | 8,13 | 00:00:00 | | 2004-08-27 | 8,05 | 572.700 | 8,30 | 7,92 | 8,03 | 00:00:00 | | 2004-08-30 | 8,27 | 685.500 | 8,33 | 7,94 | 8,15 | 00:00:00 | | 2004-08-31 | 8,08 | 1.029.600 | 8,33 | 8,02 | 8,33 | 00:00:00 | | 2004-09-01 | 7,96 | 371.100 | 8,26 | 7,92 | 8,26 | 00:00:00 | | 2004-09-02 | 8,14 | 489.300 | 8,27 | 7,84 | 7,94 | 00:00:00 | | 2004-09-03 | 8,03 | 245.400 | 8,23 | 7,67 | 8,03 | 00:00:00 | | 2004-09-06 | 7,97 | 153.000 | 8,03 | 7,88 | 8,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
