|
 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 | | 2006-03-20 | 19,10 | 472.500 | 19,36 | 18,84 | 19,28 | 00:00:00 | | 2006-03-21 | 18,53 | 609.300 | 19,10 | 18,37 | 18,53 | 00:00:00 | | 2006-03-22 | 19,27 | 578.100 | 19,27 | 18,43 | 18,65 | 00:00:00 | | 2006-03-23 | 18,40 | 554.100 | 19,00 | 18,22 | 19,00 | 00:00:00 | | 2006-03-24 | 18,56 | 307.200 | 18,67 | 18,03 | 18,67 | 00:00:00 | | 2006-03-27 | 17,68 | 823.500 | 18,27 | 17,68 | 18,21 | 00:00:00 | | 2006-03-28 | 16,53 | 1.019.700 | 17,68 | 16,51 | 17,68 | 00:00:00 | | 2006-03-29 | 16,93 | 763.800 | 17,03 | 16,67 | 16,67 | 00:00:00 | | 2006-03-30 | 17,03 | 463.200 | 17,23 | 16,69 | 17,07 | 00:00:00 | | 2006-03-31 | 18,50 | 1.515.300 | 18,67 | 16,82 | 17,17 | 00:00:00 | | 2006-04-03 | 18,38 | 478.200 | 18,80 | 18,04 | 18,50 | 00:00:00 | | 2006-04-04 | 18,27 | 661.200 | 18,66 | 18,27 | 18,38 | 00:00:00 | | 2006-04-05 | 17,67 | 1.289.100 | 18,27 | 17,50 | 18,26 | 00:00:00 | | 2006-04-06 | 17,73 | 1.251.600 | 18,07 | 17,40 | 18,07 | 00:00:00 | | 2006-04-07 | 18,20 | 905.100 | 18,47 | 17,75 | 17,91 | 00:00:00 | | 2006-04-10 | 17,67 | 567.000 | 18,14 | 17,34 | 18,00 | 00:00:00 | | 2006-04-11 | 17,67 | 556.200 | 17,77 | 17,53 | 17,72 | 00:00:00 | | 2006-04-12 | 17,70 | 2.238.300 | 18,12 | 17,55 | 17,67 | 00:00:00 | | 2006-04-13 | 17,33 | 893.100 | 17,80 | 17,33 | 17,70 | 00:00:00 | | 2006-04-14 | 17,33 | 0 | 17,33 | 17,33 | 17,33 | 00:00:00 | | 2006-04-17 | 17,37 | 569.700 | 17,53 | 17,27 | 17,50 | 00:00:00 | | 2006-04-18 | 17,98 | 2.096.700 | 18,05 | 17,47 | 17,50 | 00:00:00 | | 2006-04-19 | 18,64 | 1.730.100 | 18,68 | 18,00 | 18,00 | 00:00:00 | | 2006-04-20 | 19,07 | 1.533.300 | 19,29 | 18,84 | 19,07 | 00:00:00 | | 2006-04-21 | 19,07 | 0 | 19,07 | 19,07 | 19,07 | 00:00:00 | | 2006-04-24 | 19,03 | 587.400 | 19,17 | 18,41 | 19,17 | 00:00:00 | | 2006-04-25 | 19,20 | 742.200 | 19,30 | 18,84 | 19,10 | 00:00:00 | | 2006-04-26 | 19,90 | 711.600 | 19,94 | 19,23 | 19,23 | 00:00:00 | | 2006-04-27 | 19,77 | 604.500 | 19,96 | 19,33 | 19,67 | 00:00:00 | | 2006-04-28 | 20,22 | 1.158.000 | 20,37 | 19,50 | 19,72 | 00:00:00 | | 2006-05-01 | 20,22 | 0 | 20,22 | 20,22 | 20,22 | 00:00:00 | | 2006-05-02 | 19,93 | 419.400 | 20,19 | 19,70 | 20,00 | 00:00:00 | | 2006-05-03 | 19,83 | 660.000 | 20,23 | 19,50 | 20,23 | 00:00:00 | | 2006-05-04 | 20,01 | 674.100 | 20,17 | 19,53 | 19,83 | 00:00:00 | | 2006-05-05 | 19,83 | 1.016.700 | 20,04 | 19,83 | 20,01 | 00:00:00 | | 2006-05-08 | 20,50 | 796.200 | 20,73 | 19,74 | 19,97 | 00:00:00 | | 2006-05-09 | 20,65 | 718.200 | 20,70 | 20,27 | 20,67 | 00:00:00 | | 2006-05-10 | 21,50 | 1.648.500 | 21,50 | 20,32 | 20,57 | 00:00:00 | | 2006-05-11 | 21,42 | 911.700 | 21,67 | 21,17 | 21,51 | 00:00:00 | | 2006-05-12 | 21,50 | 923.700 | 21,53 | 20,74 | 21,38 | 00:00:00 | | 2006-05-15 | 21,33 | 1.293.300 | 21,53 | 20,74 | 21,34 | 00:00:00 | | 2006-05-16 | 22,26 | 2.278.800 | 22,33 | 21,33 | 21,33 | 00:00:00 | | 2006-05-17 | 21,42 | 973.200 | 22,40 | 21,42 | 22,33 | 00:00:00 | | 2006-05-18 | 20,33 | 1.364.100 | 22,00 | 20,17 | 21,67 | 00:00:00 | | 2006-05-19 | 19,57 | 1.188.000 | 20,67 | 19,17 | 20,57 | 00:00:00 | | 2006-05-22 | 18,00 | 926.400 | 19,00 | 17,83 | 19,00 | 00:00:00 | | 2006-05-23 | 17,27 | 1.046.400 | 18,66 | 17,00 | 18,52 | 00:00:00 | | 2006-05-24 | 16,46 | 989.400 | 17,39 | 16,11 | 17,37 | 00:00:00 | | 2006-05-25 | 19,00 | 1.155.900 | 19,00 | 16,80 | 17,00 | 00:00:00 | | 2006-05-26 | 20,67 | 1.142.100 | 20,77 | 19,20 | 19,80 | 00:00:00 | | 2006-05-29 | 19,70 | 594.000 | 20,87 | 19,58 | 20,67 | 00:00:00 | | 2006-05-30 | 18,67 | 923.400 | 19,51 | 18,40 | 19,46 | 00:00:00 | | 2006-05-31 | 18,73 | 858.600 | 19,47 | 18,17 | 18,93 | 00:00:00 | | 2006-06-01 | 19,73 | 1.113.300 | 19,86 | 18,87 | 19,17 | 00:00:00 | | 2006-06-02 | 19,64 | 972.600 | 20,48 | 19,00 | 20,48 | 00:00:00 | | 2006-06-05 | 19,33 | 430.500 | 19,83 | 19,17 | 19,83 | 00:00:00 | | 2006-06-06 | 19,66 | 525.000 | 19,66 | 18,50 | 19,27 | 00:00:00 | | 2006-06-07 | 18,50 | 1.384.800 | 20,17 | 18,50 | 20,00 | 00:00:00 | | 2006-06-08 | 17,94 | 1.410.300 | 18,67 | 17,83 | 18,63 | 00:00:00 | | 2006-06-09 | 18,67 | 891.900 | 18,75 | 18,23 | 18,75 | 00:00:00 | | 2006-06-12 | 17,67 | 1.240.500 | 18,92 | 17,37 | 18,70 | 00:00:00 | | 2006-06-13 | 17,37 | 1.259.700 | 17,67 | 16,87 | 17,33 | 00:00:00 | | 2006-06-14 | 16,37 | 2.214.600 | 17,78 | 16,17 | 17,37 | 00:00:00 | | 2006-06-15 | 16,37 | 0 | 16,37 | 16,37 | 16,37 | 00:00:00 | | 2006-06-16 | 17,07 | 736.800 | 17,33 | 16,77 | 17,00 | 00:00:00 | | 2006-06-19 | 16,83 | 652.500 | 17,67 | 16,50 | 17,25 | 00:00:00 | | 2006-06-20 | 16,27 | 714.000 | 17,17 | 16,27 | 16,83 | 00:00:00 | | 2006-06-21 | 16,00 | 2.096.400 | 16,34 | 15,87 | 16,34 | 00:00:00 | | 2006-06-22 | 15,86 | 1.211.400 | 16,26 | 15,86 | 16,20 | 00:00:00 | | 2006-06-23 | 15,35 | 3.961.500 | 15,87 | 15,18 | 15,85 | 00:00:00 | | 2006-06-26 | 15,30 | 2.138.700 | 15,40 | 15,00 | 15,40 | 00:00:00 | | 2006-06-27 | 15,32 | 5.316.600 | 16,14 | 14,83 | 15,13 | 00:00:00 | | 2006-06-28 | 15,80 | 6.246.900 | 15,87 | 15,03 | 15,17 | 00:00:00 | | 2006-06-29 | 16,63 | 3.877.500 | 16,63 | 15,80 | 15,90 | 00:00:00 | | 2006-06-30 | 16,66 | 2.763.900 | 17,00 | 16,37 | 16,67 | 00:00:00 | | 2006-07-03 | 16,70 | 1.749.900 | 16,87 | 16,50 | 16,63 | 00:00:00 | | 2006-07-04 | 16,63 | 1.278.600 | 16,78 | 16,50 | 16,70 | 00:00:00 | | 2006-07-05 | 15,77 | 2.371.800 | 16,40 | 15,72 | 16,40 | 00:00:00 | | 2006-07-06 | 15,99 | 1.692.000 | 16,13 | 15,83 | 15,88 | 00:00:00 | | 2006-07-07 | 15,67 | 1.486.200 | 16,17 | 15,43 | 16,16 | 00:00:00 | | 2006-07-10 | 15,60 | 802.500 | 15,97 | 15,45 | 15,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
