|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-28 | 13,34 | 579.900 | 13,83 | 13,30 | 13,68 | 00:00:00 | | 2005-11-29 | 13,43 | 867.600 | 13,50 | 13,17 | 13,40 | 00:00:00 | | 2005-11-30 | 13,07 | 918.300 | 13,48 | 13,00 | 13,43 | 00:00:00 | | 2005-12-01 | 13,39 | 1.672.800 | 13,50 | 13,20 | 13,20 | 00:00:00 | | 2005-12-02 | 14,23 | 1.183.500 | 14,23 | 13,47 | 13,47 | 00:00:00 | | 2005-12-05 | 14,29 | 727.500 | 14,33 | 13,87 | 14,29 | 00:00:00 | | 2005-12-06 | 14,52 | 781.500 | 14,60 | 14,18 | 14,52 | 00:00:00 | | 2005-12-07 | 14,27 | 495.900 | 14,40 | 13,95 | 14,27 | 00:00:00 | | 2005-12-08 | 13,93 | 297.000 | 14,33 | 13,85 | 13,93 | 00:00:00 | | 2005-12-09 | 13,83 | 383.400 | 14,00 | 13,58 | 13,83 | 00:00:00 | | 2005-12-12 | 14,06 | 395.400 | 14,26 | 14,00 | 14,06 | 00:00:00 | | 2005-12-13 | 14,33 | 439.800 | 14,33 | 13,93 | 14,33 | 00:00:00 | | 2005-12-14 | 14,66 | 687.000 | 14,67 | 14,22 | 14,66 | 00:00:00 | | 2005-12-15 | 14,43 | 367.500 | 14,82 | 14,27 | 14,43 | 00:00:00 | | 2005-12-16 | 14,18 | 273.600 | 14,61 | 14,04 | 14,18 | 00:00:00 | | 2005-12-19 | 13,80 | 780.000 | 14,18 | 13,77 | 13,80 | 00:00:00 | | 2005-12-20 | 13,92 | 376.500 | 14,00 | 13,70 | 13,92 | 00:00:00 | | 2005-12-21 | 14,10 | 773.400 | 14,25 | 13,92 | 14,10 | 00:00:00 | | 2005-12-22 | 14,08 | 271.800 | 14,13 | 13,90 | 14,08 | 00:00:00 | | 2005-12-23 | 14,20 | 368.400 | 14,33 | 14,10 | 14,20 | 00:00:00 | | 2005-12-26 | 14,16 | 24.600 | 14,32 | 13,85 | 14,16 | 00:00:00 | | 2005-12-27 | 14,17 | 515.100 | 14,40 | 13,90 | 14,17 | 00:00:00 | | 2005-12-28 | 14,07 | 239.400 | 14,17 | 13,97 | 14,07 | 00:00:00 | | 2005-12-29 | 14,07 | 216.000 | 14,17 | 13,97 | 14,07 | 00:00:00 | | 2005-12-30 | 14,07 | 0 | 14,07 | 14,07 | 14,07 | 00:00:00 | | 2006-01-02 | 13,70 | 523.800 | 14,10 | 13,70 | 13,70 | 00:00:00 | | 2006-01-03 | 14,00 | 850.800 | 14,07 | 13,80 | 14,00 | 00:00:00 | | 2006-01-04 | 15,90 | 2.667.300 | 16,50 | 14,10 | 15,90 | 00:00:00 | | 2006-01-05 | 16,37 | 1.039.800 | 16,40 | 15,54 | 16,37 | 00:00:00 | | 2006-01-06 | 17,02 | 1.173.900 | 17,17 | 16,43 | 17,02 | 00:00:00 | | 2006-01-09 | 17,66 | 689.700 | 17,67 | 16,92 | 17,00 | 00:00:00 | | 2006-01-10 | 17,13 | 633.900 | 17,78 | 16,71 | 17,13 | 00:00:00 | | 2006-01-11 | 17,33 | 432.000 | 17,60 | 17,20 | 17,20 | 00:00:00 | | 2006-01-12 | 17,50 | 841.200 | 17,60 | 17,17 | 17,33 | 00:00:00 | | 2006-01-13 | 17,67 | 351.900 | 17,67 | 17,33 | 17,33 | 00:00:00 | | 2006-01-16 | 17,92 | 414.900 | 18,00 | 17,68 | 17,68 | 00:00:00 | | 2006-01-17 | 17,80 | 666.000 | 17,92 | 17,60 | 17,77 | 00:00:00 | | 2006-01-18 | 18,02 | 1.026.300 | 18,33 | 17,47 | 17,63 | 00:00:00 | | 2006-01-19 | 19,05 | 791.700 | 19,20 | 18,20 | 18,20 | 00:00:00 | | 2006-01-20 | 18,83 | 537.300 | 19,32 | 18,67 | 19,00 | 00:00:00 | | 2006-01-23 | 18,78 | 357.900 | 18,99 | 18,42 | 18,83 | 00:00:00 | | 2006-01-24 | 18,67 | 664.200 | 18,97 | 18,55 | 18,78 | 00:00:00 | | 2006-01-25 | 18,67 | 0 | 18,67 | 18,67 | 18,67 | 00:00:00 | | 2006-01-26 | 18,37 | 708.600 | 18,96 | 18,33 | 18,77 | 00:00:00 | | 2006-01-27 | 17,69 | 833.700 | 18,83 | 17,20 | 18,52 | 00:00:00 | | 2006-01-30 | 17,58 | 939.600 | 17,82 | 17,27 | 17,79 | 00:00:00 | | 2006-01-31 | 17,85 | 1.256.700 | 18,47 | 17,80 | 17,80 | 00:00:00 | | 2006-02-01 | 19,03 | 1.090.200 | 19,26 | 17,83 | 17,85 | 00:00:00 | | 2006-02-02 | 20,00 | 2.747.700 | 21,23 | 19,34 | 19,48 | 00:00:00 | | 2006-02-03 | 19,33 | 1.701.900 | 20,56 | 18,93 | 19,77 | 00:00:00 | | 2006-02-06 | 19,45 | 1.204.800 | 19,55 | 18,77 | 19,34 | 00:00:00 | | 2006-02-07 | 18,84 | 510.900 | 19,47 | 18,42 | 19,47 | 00:00:00 | | 2006-02-08 | 18,47 | 381.600 | 19,33 | 18,47 | 18,90 | 00:00:00 | | 2006-02-09 | 18,87 | 463.500 | 19,00 | 17,90 | 17,70 | 00:00:00 | | 2006-02-10 | 19,17 | 781.200 | 19,33 | 18,77 | 19,13 | 00:00:00 | | 2006-02-13 | 18,82 | 551.400 | 20,17 | 18,78 | 19,30 | 00:00:00 | | 2006-02-14 | 19,99 | 612.600 | 19,99 | 19,00 | 19,00 | 00:00:00 | | 2006-02-15 | 19,87 | 1.701.000 | 20,40 | 19,45 | 20,00 | 00:00:00 | | 2006-02-16 | 20,17 | 1.149.900 | 20,90 | 19,98 | 20,53 | 00:00:00 | | 2006-02-17 | 20,33 | 693.000 | 20,67 | 19,99 | 20,33 | 00:00:00 | | 2006-02-20 | 19,33 | 1.157.100 | 19,90 | 19,23 | 19,90 | 00:00:00 | | 2006-02-21 | 18,33 | 1.139.100 | 19,47 | 18,09 | 19,43 | 00:00:00 | | 2006-02-22 | 18,00 | 716.400 | 18,82 | 18,00 | 18,42 | 00:00:00 | | 2006-02-23 | 17,93 | 833.400 | 18,37 | 17,81 | 18,33 | 00:00:00 | | 2006-02-24 | 18,19 | 432.600 | 18,27 | 17,84 | 17,99 | 00:00:00 | | 2006-02-27 | 18,19 | 0 | 18,19 | 18,19 | 18,19 | 00:00:00 | | 2006-02-28 | 18,33 | 0 | 18,33 | 18,33 | 18,33 | 00:00:00 | | 2006-03-01 | 18,72 | 584.700 | 18,83 | 18,50 | 18,50 | 00:00:00 | | 2006-03-02 | 18,51 | 705.300 | 18,88 | 18,51 | 18,72 | 00:00:00 | | 2006-03-03 | 18,67 | 469.800 | 18,68 | 18,09 | 18,53 | 00:00:00 | | 2006-03-06 | 18,33 | 556.200 | 18,68 | 18,12 | 18,67 | 00:00:00 | | 2006-03-07 | 18,03 | 990.600 | 18,52 | 17,92 | 18,17 | 00:00:00 | | 2006-03-08 | 18,30 | 778.200 | 18,30 | 17,70 | 17,87 | 00:00:00 | | 2006-03-09 | 18,00 | 524.100 | 18,59 | 17,67 | 18,59 | 00:00:00 | | 2006-03-10 | 18,73 | 575.100 | 18,78 | 17,80 | 18,20 | 00:00:00 | | 2006-03-13 | 19,13 | 864.600 | 19,32 | 18,60 | 18,60 | 00:00:00 | | 2006-03-14 | 19,30 | 429.300 | 19,30 | 18,77 | 19,00 | 00:00:00 | | 2006-03-15 | 19,42 | 557.100 | 19,43 | 19,00 | 19,00 | 00:00:00 | | 2006-03-16 | 19,43 | 583.500 | 19,57 | 19,02 | 19,44 | 00:00:00 | | 2006-03-17 | 19,30 | 915.000 | 19,43 | 18,93 | 19,43 | 00:00:00 | | 2006-03-20 | 19,10 | 472.500 | 19,36 | 18,84 | 19,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
