|
 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 | | 2005-04-18 | 9,33 | 763.500 | 9,33 | 8,93 | 9,00 | 00:00:00 | | 2005-04-19 | 9,83 | 3.800.400 | 9,83 | 9,27 | 9,27 | 00:00:00 | | 2005-04-20 | 9,83 | 1.268.400 | 9,99 | 9,50 | 9,83 | 00:00:00 | | 2005-04-21 | 9,83 | 0 | 9,83 | 9,83 | 9,83 | 00:00:00 | | 2005-04-22 | 9,97 | 1.219.800 | 10,09 | 9,73 | 9,88 | 00:00:00 | | 2005-04-25 | 10,00 | 727.200 | 10,08 | 9,87 | 9,87 | 00:00:00 | | 2005-04-26 | 10,00 | 1.606.800 | 10,08 | 9,94 | 9,97 | 00:00:00 | | 2005-04-27 | 9,99 | 704.700 | 10,00 | 9,83 | 10,00 | 00:00:00 | | 2005-04-28 | 9,72 | 572.100 | 10,00 | 9,67 | 9,97 | 00:00:00 | | 2005-04-29 | 9,75 | 1.293.900 | 10,00 | 9,68 | 9,99 | 00:00:00 | | 2005-05-02 | 9,73 | 725.100 | 9,86 | 9,67 | 9,83 | 00:00:00 | | 2005-05-03 | 9,87 | 627.000 | 9,99 | 9,83 | 9,93 | 00:00:00 | | 2005-05-04 | 10,38 | 1.078.200 | 10,40 | 9,93 | 9,99 | 00:00:00 | | 2005-05-05 | 10,33 | 489.300 | 10,60 | 10,29 | 10,40 | 00:00:00 | | 2005-05-06 | 10,24 | 1.453.800 | 10,43 | 10,16 | 10,40 | 00:00:00 | | 2005-05-09 | 10,07 | 541.800 | 10,33 | 10,02 | 10,23 | 00:00:00 | | 2005-05-10 | 9,83 | 863.400 | 10,16 | 9,75 | 10,16 | 00:00:00 | | 2005-05-11 | 9,93 | 1.164.900 | 9,93 | 9,57 | 9,85 | 00:00:00 | | 2005-05-12 | 9,97 | 404.400 | 10,05 | 9,77 | 9,93 | 00:00:00 | | 2005-05-13 | 9,92 | 666.300 | 10,00 | 9,71 | 9,98 | 00:00:00 | | 2005-05-16 | 10,08 | 947.100 | 10,17 | 9,95 | 10,00 | 00:00:00 | | 2005-05-17 | 10,05 | 374.100 | 10,08 | 9,93 | 10,00 | 00:00:00 | | 2005-05-18 | 10,07 | 975.000 | 10,17 | 10,00 | 10,00 | 00:00:00 | | 2005-05-19 | 10,08 | 1.963.200 | 10,10 | 9,90 | 10,08 | 00:00:00 | | 2005-05-20 | 10,00 | 418.500 | 10,08 | 9,83 | 9,97 | 00:00:00 | | 2005-05-23 | 10,02 | 514.800 | 10,13 | 9,89 | 9,90 | 00:00:00 | | 2005-05-24 | 10,08 | 482.700 | 10,08 | 9,85 | 9,98 | 00:00:00 | | 2005-05-25 | 10,07 | 519.300 | 10,13 | 9,93 | 10,00 | 00:00:00 | | 2005-05-26 | 10,07 | 0 | 10,07 | 10,07 | 10,07 | 00:00:00 | | 2005-05-27 | 10,33 | 959.400 | 10,33 | 10,13 | 10,13 | 00:00:00 | | 2005-05-30 | 10,30 | 308.100 | 10,40 | 10,27 | 10,33 | 00:00:00 | | 2005-05-31 | 10,23 | 496.200 | 10,39 | 10,22 | 10,22 | 00:00:00 | | 2005-06-01 | 10,30 | 715.500 | 10,47 | 10,18 | 10,30 | 00:00:00 | | 2005-06-02 | 10,50 | 1.001.400 | 10,57 | 10,30 | 10,38 | 00:00:00 | | 2005-06-03 | 10,73 | 1.057.500 | 10,83 | 10,50 | 10,50 | 00:00:00 | | 2005-06-06 | 10,35 | 1.190.700 | 10,70 | 10,17 | 10,17 | 00:00:00 | | 2005-06-07 | 10,13 | 963.300 | 10,33 | 10,08 | 10,33 | 00:00:00 | | 2005-06-08 | 9,87 | 1.058.400 | 10,33 | 9,50 | 10,33 | 00:00:00 | | 2005-06-09 | 9,63 | 460.800 | 9,90 | 9,57 | 9,77 | 00:00:00 | | 2005-06-10 | 9,75 | 198.900 | 9,86 | 9,70 | 9,70 | 00:00:00 | | 2005-06-13 | 9,62 | 396.300 | 9,89 | 9,53 | 9,86 | 00:00:00 | | 2005-06-14 | 10,25 | 1.402.200 | 10,25 | 9,33 | 9,67 | 00:00:00 | | 2005-06-15 | 10,15 | 898.200 | 10,15 | 9,67 | 10,08 | 00:00:00 | | 2005-06-16 | 10,37 | 361.800 | 10,37 | 10,15 | 10,15 | 00:00:00 | | 2005-06-17 | 10,76 | 2.072.400 | 10,80 | 10,21 | 10,21 | 00:00:00 | | 2005-06-20 | 10,80 | 1.030.200 | 10,93 | 10,66 | 10,68 | 00:00:00 | | 2005-06-21 | 10,67 | 700.200 | 11,00 | 10,40 | 10,80 | 00:00:00 | | 2005-06-22 | 10,51 | 761.700 | 10,67 | 10,33 | 10,67 | 00:00:00 | | 2005-06-23 | 10,30 | 562.500 | 10,46 | 10,05 | 10,46 | 00:00:00 | | 2005-06-24 | 10,38 | 345.600 | 10,38 | 10,10 | 10,17 | 00:00:00 | | 2005-06-27 | 10,30 | 301.200 | 10,38 | 10,07 | 10,07 | 00:00:00 | | 2005-06-28 | 10,27 | 625.800 | 10,36 | 10,17 | 10,33 | 00:00:00 | | 2005-06-29 | 10,30 | 1.160.100 | 10,38 | 10,00 | 10,36 | 00:00:00 | | 2005-06-30 | 10,55 | 858.600 | 10,80 | 10,10 | 10,10 | 00:00:00 | | 2005-07-01 | 10,57 | 395.400 | 10,63 | 10,50 | 10,55 | 00:00:00 | | 2005-07-04 | 10,23 | 441.000 | 10,50 | 10,08 | 10,50 | 00:00:00 | | 2005-07-05 | 10,00 | 708.300 | 10,27 | 9,90 | 10,17 | 00:00:00 | | 2005-07-06 | 9,85 | 590.100 | 10,00 | 9,73 | 10,00 | 00:00:00 | | 2005-07-07 | 9,68 | 466.200 | 9,80 | 9,67 | 9,67 | 00:00:00 | | 2005-07-08 | 9,70 | 415.200 | 9,78 | 9,53 | 9,71 | 00:00:00 | | 2005-07-11 | 9,95 | 219.300 | 9,96 | 9,69 | 9,75 | 00:00:00 | | 2005-07-12 | 10,00 | 648.900 | 10,05 | 9,93 | 9,96 | 00:00:00 | | 2005-07-13 | 10,30 | 414.000 | 10,32 | 10,02 | 10,02 | 00:00:00 | | 2005-07-14 | 10,50 | 688.200 | 10,63 | 10,27 | 10,35 | 00:00:00 | | 2005-07-15 | 10,33 | 366.600 | 10,37 | 10,23 | 10,25 | 00:00:00 | | 2005-07-18 | 10,14 | 571.500 | 10,23 | 10,13 | 10,17 | 00:00:00 | | 2005-07-19 | 10,05 | 850.500 | 10,09 | 9,90 | 10,09 | 00:00:00 | | 2005-07-20 | 10,17 | 294.600 | 10,29 | 9,92 | 9,93 | 00:00:00 | | 2005-07-21 | 10,25 | 321.000 | 10,26 | 10,08 | 10,17 | 00:00:00 | | 2005-07-22 | 10,06 | 703.800 | 10,25 | 9,90 | 10,17 | 00:00:00 | | 2005-07-25 | 9,58 | 973.200 | 9,80 | 9,40 | 9,70 | 00:00:00 | | 2005-07-26 | 9,58 | 485.400 | 9,67 | 9,47 | 9,60 | 00:00:00 | | 2005-07-27 | 9,86 | 456.900 | 9,92 | 9,58 | 9,58 | 00:00:00 | | 2005-07-28 | 10,32 | 587.700 | 10,50 | 9,91 | 9,91 | 00:00:00 | | 2005-07-29 | 10,43 | 419.400 | 10,49 | 10,30 | 10,32 | 00:00:00 | | 2005-08-01 | 10,50 | 484.800 | 10,57 | 10,16 | 10,37 | 00:00:00 | | 2005-08-02 | 10,83 | 559.500 | 10,83 | 10,49 | 10,49 | 00:00:00 | | 2005-08-03 | 11,30 | 1.327.800 | 11,30 | 10,83 | 10,83 | 00:00:00 | | 2005-08-04 | 11,72 | 1.180.500 | 11,87 | 11,00 | 11,10 | 00:00:00 | | 2005-08-05 | 11,13 | 532.500 | 11,67 | 11,13 | 11,63 | 00:00:00 | | 2005-08-08 | 11,00 | 478.500 | 11,40 | 10,90 | 11,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
