|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-08 | 11,00 | 478.500 | 11,40 | 10,90 | 11,17 | 00:00:00 | | 2005-08-09 | 11,50 | 634.200 | 11,50 | 10,93 | 11,00 | 00:00:00 | | 2005-08-10 | 11,55 | 1.597.500 | 11,71 | 11,20 | 11,47 | 00:00:00 | | 2005-08-11 | 11,33 | 952.500 | 11,80 | 10,94 | 11,19 | 00:00:00 | | 2005-08-12 | 11,50 | 490.200 | 11,50 | 10,67 | 10,80 | 00:00:00 | | 2005-08-15 | 12,00 | 1.186.800 | 12,06 | 11,62 | 11,80 | 00:00:00 | | 2005-08-16 | 11,83 | 452.400 | 11,89 | 11,62 | 11,73 | 00:00:00 | | 2005-08-17 | 12,47 | 2.027.100 | 12,60 | 11,73 | 11,83 | 00:00:00 | | 2005-08-18 | 12,30 | 624.000 | 12,70 | 11,87 | 12,27 | 00:00:00 | | 2005-08-19 | 12,17 | 904.200 | 12,43 | 11,55 | 12,20 | 00:00:00 | | 2005-08-22 | 12,05 | 769.500 | 12,27 | 12,00 | 12,24 | 00:00:00 | | 2005-08-23 | 11,87 | 222.300 | 11,97 | 11,77 | 11,77 | 00:00:00 | | 2005-08-24 | 11,72 | 676.800 | 11,84 | 11,50 | 11,67 | 00:00:00 | | 2005-08-25 | 11,90 | 467.400 | 11,96 | 11,60 | 11,80 | 00:00:00 | | 2005-08-26 | 11,66 | 532.200 | 12,00 | 11,47 | 11,66 | 00:00:00 | | 2005-08-29 | 11,47 | 545.100 | 11,60 | 11,35 | 11,60 | 00:00:00 | | 2005-08-30 | 11,46 | 606.000 | 11,60 | 11,23 | 11,60 | 00:00:00 | | 2005-08-31 | 11,63 | 718.200 | 11,77 | 11,45 | 11,45 | 00:00:00 | | 2005-09-01 | 11,46 | 321.600 | 11,73 | 11,46 | 11,67 | 00:00:00 | | 2005-09-02 | 11,81 | 1.094.700 | 11,81 | 11,47 | 11,47 | 00:00:00 | | 2005-09-05 | 11,77 | 295.800 | 12,00 | 11,77 | 11,90 | 00:00:00 | | 2005-09-06 | 11,72 | 1.413.300 | 11,87 | 11,67 | 11,83 | 00:00:00 | | 2005-09-07 | 11,72 | 0 | 11,72 | 11,72 | 11,72 | 00:00:00 | | 2005-09-08 | 11,69 | 2.173.500 | 11,77 | 11,63 | 11,77 | 00:00:00 | | 2005-09-09 | 11,76 | 1.270.200 | 11,83 | 11,67 | 11,77 | 00:00:00 | | 2005-09-12 | 12,05 | 1.041.600 | 12,05 | 11,67 | 11,67 | 00:00:00 | | 2005-09-13 | 11,70 | 534.300 | 12,16 | 11,47 | 12,02 | 00:00:00 | | 2005-09-14 | 11,83 | 711.600 | 11,95 | 11,66 | 11,71 | 00:00:00 | | 2005-09-15 | 12,13 | 788.400 | 12,23 | 11,93 | 11,94 | 00:00:00 | | 2005-09-16 | 12,33 | 528.000 | 12,33 | 11,83 | 12,20 | 00:00:00 | | 2005-09-19 | 12,59 | 681.900 | 12,63 | 12,00 | 12,38 | 00:00:00 | | 2005-09-20 | 13,22 | 1.241.700 | 13,49 | 12,50 | 12,50 | 00:00:00 | | 2005-09-21 | 14,00 | 1.294.200 | 14,17 | 13,00 | 13,20 | 00:00:00 | | 2005-09-22 | 14,42 | 799.500 | 14,58 | 13,73 | 13,90 | 00:00:00 | | 2005-09-23 | 14,69 | 696.000 | 14,97 | 14,42 | 14,42 | 00:00:00 | | 2005-09-26 | 14,47 | 471.300 | 14,93 | 14,24 | 14,93 | 00:00:00 | | 2005-09-27 | 13,83 | 619.500 | 14,43 | 13,70 | 14,43 | 00:00:00 | | 2005-09-28 | 14,07 | 503.700 | 14,53 | 13,93 | 14,00 | 00:00:00 | | 2005-09-29 | 14,28 | 201.900 | 14,40 | 13,80 | 14,33 | 00:00:00 | | 2005-09-30 | 14,47 | 168.600 | 14,65 | 14,17 | 14,17 | 00:00:00 | | 2005-10-03 | 14,47 | 498.900 | 14,83 | 14,07 | 14,35 | 00:00:00 | | 2005-10-04 | 14,17 | 817.800 | 14,60 | 13,73 | 14,47 | 00:00:00 | | 2005-10-05 | 14,13 | 711.300 | 14,50 | 13,80 | 14,00 | 00:00:00 | | 2005-10-06 | 13,50 | 720.000 | 14,17 | 13,34 | 13,83 | 00:00:00 | | 2005-10-07 | 13,67 | 372.900 | 14,00 | 13,41 | 13,97 | 00:00:00 | | 2005-10-10 | 13,94 | 473.700 | 14,27 | 13,67 | 13,67 | 00:00:00 | | 2005-10-11 | 14,33 | 597.600 | 14,33 | 13,93 | 14,01 | 00:00:00 | | 2005-10-12 | 14,33 | 0 | 14,33 | 14,33 | 14,33 | 00:00:00 | | 2005-10-13 | 13,82 | 696.900 | 14,00 | 13,77 | 13,77 | 00:00:00 | | 2005-10-14 | 13,70 | 471.600 | 13,83 | 13,43 | 13,83 | 00:00:00 | | 2005-10-17 | 13,60 | 258.600 | 13,96 | 13,47 | 13,78 | 00:00:00 | | 2005-10-18 | 13,73 | 453.300 | 13,87 | 13,50 | 13,80 | 00:00:00 | | 2005-10-19 | 13,47 | 465.000 | 13,80 | 13,35 | 13,80 | 00:00:00 | | 2005-10-20 | 12,98 | 696.600 | 13,85 | 12,10 | 13,67 | 00:00:00 | | 2005-10-21 | 13,17 | 525.900 | 13,65 | 12,73 | 13,06 | 00:00:00 | | 2005-10-24 | 13,40 | 490.500 | 13,57 | 12,34 | 13,17 | 00:00:00 | | 2005-10-25 | 13,53 | 425.100 | 13,80 | 13,30 | 13,40 | 00:00:00 | | 2005-10-26 | 13,36 | 506.700 | 13,66 | 13,27 | 13,27 | 00:00:00 | | 2005-10-27 | 13,48 | 321.600 | 13,50 | 13,32 | 13,33 | 00:00:00 | | 2005-10-28 | 13,33 | 308.100 | 13,93 | 13,33 | 13,50 | 00:00:00 | | 2005-10-31 | 13,80 | 350.700 | 13,89 | 13,40 | 13,60 | 00:00:00 | | 2005-11-01 | 14,12 | 528.900 | 14,50 | 13,83 | 13,83 | 00:00:00 | | 2005-11-02 | 14,12 | 0 | 14,12 | 14,12 | 14,12 | 00:00:00 | | 2005-11-03 | 14,00 | 336.300 | 14,63 | 14,00 | 14,56 | 00:00:00 | | 2005-11-04 | 13,80 | 737.100 | 14,06 | 13,49 | 14,00 | 00:00:00 | | 2005-11-07 | 14,43 | 418.200 | 14,43 | 13,86 | 13,86 | 00:00:00 | | 2005-11-08 | 14,45 | 289.800 | 14,57 | 14,11 | 14,33 | 00:00:00 | | 2005-11-09 | 14,17 | 187.200 | 14,52 | 14,16 | 14,47 | 00:00:00 | | 2005-11-10 | 14,77 | 405.600 | 14,77 | 13,88 | 14,30 | 00:00:00 | | 2005-11-11 | 14,73 | 336.600 | 14,75 | 14,57 | 14,66 | 00:00:00 | | 2005-11-14 | 14,18 | 542.100 | 14,63 | 14,18 | 14,63 | 00:00:00 | | 2005-11-15 | 14,18 | 0 | 14,18 | 14,18 | 14,18 | 00:00:00 | | 2005-11-16 | 13,67 | 1.230.000 | 14,13 | 13,62 | 14,10 | 00:00:00 | | 2005-11-17 | 14,37 | 976.500 | 14,62 | 13,72 | 14,00 | 00:00:00 | | 2005-11-18 | 14,00 | 332.400 | 14,33 | 13,90 | 14,33 | 00:00:00 | | 2005-11-21 | 13,93 | 377.100 | 14,15 | 13,83 | 14,10 | 00:00:00 | | 2005-11-22 | 13,67 | 1.082.400 | 13,83 | 13,43 | 13,83 | 00:00:00 | | 2005-11-23 | 13,63 | 654.000 | 13,83 | 13,58 | 13,70 | 00:00:00 | | 2005-11-24 | 13,70 | 314.400 | 13,95 | 13,59 | 13,59 | 00:00:00 | | 2005-11-25 | 13,62 | 320.100 | 13,72 | 13,58 | 13,67 | 00:00:00 | | 2005-11-28 | 13,34 | 579.900 | 13,83 | 13,30 | 13,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
