Cotação atual, histórico e gráfico do papel: BBAS3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BBAS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/06/2022	0,91%	0,30	33,38	32,65	32,24	33,58	613M	34.903
29/06/2022	-0,51%	-0,17	33,08	33,23	32,92	33,58	269M	25.529
28/06/2022	0,36%	0,12	33,25	33,40	32,88	33,91	403M	24.962
27/06/2022	2,06%	0,67	33,13	32,46	32,37	33,19	311M	31.036
24/06/2022	-0,58%	-0,19	32,46	32,87	32,10	32,98	296M	26.867
23/06/2022	-0,64%	-0,21	32,65	32,91	32,24	32,95	504M	36.441
22/06/2022	-0,36%	-0,12	32,86	32,80	32,45	33,37	813M	55.355
21/06/2022	-4,10%	-1,41	32,98	34,70	32,80	34,84	858M	50.784
20/06/2022	0,76%	0,26	34,39	34,21	33,57	34,93	491M	34.027
17/06/2022	0,23%	0,08	34,13	33,75	33,21	34,36	986M	36.830
15/06/2022	1,58%	0,53	34,05	33,84	33,67	34,49	468M	36.059

14/06/2022	-0,71%	-0,24	33,52	33,67	33,34	34,03	439M	34.517
13/06/2022	-2,29%	-0,79	33,76	34,11	33,50	34,44	487M	36.083
10/06/2022	-1,68%	-0,59	34,55	34,89	34,27	35,37	1.171M	41.137
09/06/2022	-0,14%	-0,05	35,14	35,05	34,92	35,59	388M	28.198
08/06/2022	-0,90%	-0,32	35,19	35,24	34,93	35,51	282M	29.077
07/06/2022	-0,70%	-0,25	35,51	35,60	35,36	35,86	266M	24.556
06/06/2022	-1,24%	-0,45	35,76	36,26	35,70	36,58	301M	21.772
03/06/2022	-1,39%	-0,51	36,21	36,61	35,97	36,62	322M	26.066
02/06/2022	0,08%	0,03	36,72	36,91	36,45	37,09	351M	28.990
01/06/2022	0,19%	0,07	36,69	37,00	36,05	37,00	491M	31.870
31/05/2022	1,52%	0,55	36,62	36,14	36,00	37,15	1.236M	37.909
30/05/2022	-2,65%	-0,98	36,07	37,20	35,25	37,20	922M	60.851
27/05/2022	-1,09%	-0,41	37,05	37,36	36,73	37,36	496M	35.355
26/05/2022	-0,29%	-0,11	37,46	37,41	37,33	38,07	481M	30.984
25/05/2022	-0,61%	-0,23	37,57	37,53	36,80	37,80	646M	46.023
24/05/2022	-1,97%	-0,76	37,80	37,60	37,03	38,04	899M	57.458
23/05/2022	4,22%	1,56	38,56	37,31	37,26	38,60	971M	85.811
20/05/2022	3,64%	1,30	37,00	36,27	36,12	37,02	950M	60.492
19/05/2022	-0,58%	-0,21	35,70	35,90	35,45	36,16	337M	28.074
18/05/2022	-1,43%	-0,52	35,91	36,40	35,73	36,88	452M	34.065
17/05/2022	2,85%	1,01	36,43	35,92	35,86	36,58	806M	47.069
16/05/2022	0,88%	0,31	35,42	35,18	35,06	35,69	645M	31.546
13/05/2022	-0,14%	-0,05	35,11	35,41	34,85	35,45	1.253M	23.296
12/05/2022	2,54%	0,87	35,16	34,80	34,54	35,35	857M	51.532
11/05/2022	2,21%	0,74	34,29	33,53	33,33	34,60	466M	32.876
10/05/2022	-1,15%	-0,39	33,55	34,16	33,31	34,26	311M	26.339
09/05/2022	0,27%	0,09	33,94	33,37	33,31	34,28	342M	33.274
06/05/2022	0,33%	0,11	33,85	33,67	33,31	34,65	469M	32.858
05/05/2022	-2,60%	-0,90	33,74	34,36	33,00	34,40	474M	37.921
04/05/2022	2,91%	0,98	34,64	33,54	33,20	34,78	445M	32.440
03/05/2022	2,06%	0,68	33,66	32,98	32,91	33,97	434M	42.612
02/05/2022	-0,72%	-0,24	32,98	33,27	32,53	33,57	352M	36.446
29/04/2022	-2,32%	-0,79	33,22	34,20	33,10	34,68	582M	37.166
28/04/2022	-0,18%	-0,06	34,01	34,17	33,58	34,40	338M	28.578
27/04/2022	0,44%	0,15	34,07	34,35	33,90	34,80	332M	27.973
26/04/2022	-2,25%	-0,78	33,92	34,40	33,50	34,56	473M	32.437
25/04/2022	0,78%	0,27	34,70	34,25	33,97	34,95	390M	26.893
22/04/2022	-2,08%	-0,73	34,43	34,73	34,15	34,77	376M	31.760
20/04/2022	-0,14%	-0,05	35,16	35,24	34,81	35,27	395M	21.735
19/04/2022	-3,53%	-1,29	35,21	36,38	35,05	36,68	635M	35.301
18/04/2022	3,69%	1,30	36,50	35,19	35,12	36,50	815M	45.559
14/04/2022	0,09%	0,03	35,20	35,09	35,07	35,54	377M	27.191
13/04/2022	0,49%	0,17	35,17	35,41	34,90	35,45	451M	39.962
12/04/2022	-0,20%	-0,07	35,00	35,21	34,86	35,49	436M	25.306
11/04/2022	0,63%	0,22	35,07	34,65	34,40	35,24	366M	30.903
08/04/2022	1,78%	0,61	34,85	34,08	34,03	34,99	454M	32.377
07/04/2022	1,84%	0,62	34,24	33,32	33,31	34,59	513M	35.735
06/04/2022	0,51%	0,17	33,62	33,45	33,14	33,75	444M	36.659
05/04/2022	-2,65%	-0,91	33,45	34,27	33,36	34,33	490M	32.707
04/04/2022	-0,92%	-0,32	34,36	34,48	33,92	34,57	339M	24.446
01/04/2022	-0,06%	-0,02	34,68	34,95	34,31	35,08	908M	41.640
31/03/2022	-0,57%	-0,20	34,70	34,78	34,44	35,55	790M	32.171
30/03/2022	-0,60%	-0,21	34,90	35,09	34,53	35,09	234M	20.539
29/03/2022	0,43%	0,15	35,11	35,40	34,76	35,56	319M	27.449
28/03/2022	-0,96%	-0,34	34,96	35,43	34,80	35,57	234M	19.783
25/03/2022	-0,06%	-0,02	35,30	35,35	35,07	35,72	271M	23.111
24/03/2022	1,15%	0,40	35,32	34,98	34,88	35,67	295M	26.552
23/03/2022	-0,51%	-0,18	34,92	35,00	34,69	35,20	282M	20.287
22/03/2022	2,01%	0,69	35,10	34,60	34,60	35,35	412M	36.982
21/03/2022	2,05%	0,69	34,41	33,80	33,66	34,55	314M	28.202
18/03/2022	-0,21%	-0,07	33,72	33,94	33,52	34,03	483M	22.242
17/03/2022	0,93%	0,31	33,79	33,46	33,11	33,99	354M	28.854
16/03/2022	1,33%	0,44	33,48	33,20	32,59	33,48	389M	27.489
15/03/2022	-1,75%	-0,59	33,04	33,41	32,76	33,45	346M	41.930
14/03/2022	0,63%	0,21	33,63	33,56	33,52	34,35	364M	32.167
11/03/2022	-1,99%	-0,68	33,42	34,26	33,24	34,70	414M	34.632
10/03/2022	-1,30%	-0,45	34,10	34,32	33,55	34,51	369M	26.581
09/03/2022	5,66%	1,85	34,55	33,11	33,06	34,61	954M	70.693
08/03/2022	0,77%	0,25	32,70	32,66	32,37	32,99	293M	28.819
07/03/2022	-4,28%	-1,45	32,45	33,52	32,30	33,77	505M	32.552
04/03/2022	-2,50%	-0,87	33,90	34,63	33,53	34,77	540M	43.039
03/03/2022	-2,33%	-0,83	34,77	34,85	34,56	35,23	448M	31.126
02/03/2022	1,11%	0,39	35,60	35,10	34,93	35,80	449M	37.650
25/02/2022	1,62%	0,56	35,21	34,71	34,53	35,21	608M	30.160
24/02/2022	-3,19%	-1,14	34,65	34,63	34,09	35,10	809M	56.473
23/02/2022	0,51%	0,18	35,79	35,80	35,61	36,12	479M	31.931
22/02/2022	0,94%	0,33	35,61	35,40	35,37	36,11	1.070M	32.701
21/02/2022	-2,14%	-0,77	35,28	36,14	34,97	36,23	428M	24.813
18/02/2022	2,04%	0,72	36,05	35,41	35,38	36,23	762M	44.305
17/02/2022	0,00%	0,00	35,33	35,31	35,17	35,73	509M	36.522
16/02/2022	0,57%	0,20	35,33	35,18	35,11	35,79	628M	50.778
15/02/2022	4,74%	1,59	35,13	35,50	34,94	35,70	1.734M	89.168
14/02/2022	0,42%	0,14	33,54	33,40	33,12	33,74	551M	37.605
11/02/2022	3,50%	1,13	33,40	32,46	32,44	33,59	1.076M	60.271
10/02/2022	1,10%	0,35	32,27	32,00	31,86	32,64	464M	26.812
09/02/2022	-0,87%	-0,28	31,92	32,10	31,70	32,51	525M	30.277
08/02/2022	1,07%	0,34	32,20	31,82	31,49	32,37	383M	29.379
07/02/2022	-1,15%	-0,37	31,86	32,13	31,84	32,38	273M	21.214
04/02/2022	-0,19%	-0,06	32,23	32,20	32,01	32,41	238M	27.704
03/02/2022	0,69%	0,22	32,29	32,08	32,02	32,58	379M	23.599
02/02/2022	-1,66%	-0,54	32,07	32,52	31,77	32,60	383M	29.009
01/02/2022	-0,15%	-0,05	32,61	32,80	32,35	32,83	270M	20.813
31/01/2022	0,52%	0,17	32,66	32,44	32,27	32,94	359M	23.017
28/01/2022	0,62%	0,20	32,49	32,29	32,02	32,59	472M	31.710
27/01/2022	1,38%	0,44	32,29	31,99	31,95	32,71	501M	29.221
26/01/2022	-0,96%	-0,31	31,85	32,31	31,68	32,63	632M	58.762
25/01/2022	2,58%	0,81	32,16	31,24	31,08	32,39	532M	36.194
24/01/2022	0,48%	0,15	31,35	31,13	30,95	31,75	493M	35.699
21/01/2022	0,00%	0,00	31,20	31,15	30,89	31,54	448M	29.759
20/01/2022	0,61%	0,19	31,20	31,11	31,00	31,50	356M	22.614
19/01/2022	0,88%	0,27	31,01	30,96	30,71	31,29	415M	34.167
18/01/2022	0,89%	0,27	30,74	30,31	30,23	30,94	382M	37.301
17/01/2022	0,20%	0,06	30,47	30,45	30,05	30,69	287M	24.177
14/01/2022	2,56%	0,76	30,41	29,70	29,70	30,67	517M	35.378
13/01/2022	1,61%	0,47	29,65	29,06	29,06	30,02	508M	36.891
12/01/2022	0,97%	0,28	29,18	28,92	28,85	29,36	412M	31.963
11/01/2022	0,42%	0,12	28,90	28,72	28,68	29,02	365M	29.837
10/01/2022	0,52%	0,15	28,78	28,54	28,45	29,09	264M	24.097
07/01/2022	0,10%	0,03	28,63	28,61	28,40	28,82	234M	24.283
06/01/2022	0,81%	0,23	28,60	28,42	28,20	28,86	290M	26.890
05/01/2022	-1,66%	-0,48	28,37	28,82	28,20	28,98	376M	32.174
04/01/2022	0,10%	0,03	28,85	29,12	28,62	29,15	338M	27.093
03/01/2022	-0,10%	-0,03	28,82	29,13	28,80	29,76	471M	39.810
30/12/2021	-0,38%	-0,11	28,85	29,13	28,77	29,19	364M	25.910
29/12/2021	-0,52%	-0,15	28,96	29,18	28,94	29,31	223M	17.548
28/12/2021	-0,58%	-0,17	29,11	29,34	29,01	29,39	252M	22.083
27/12/2021	0,21%	0,06	29,28	29,25	29,20	29,49	168M	13.723
23/12/2021	-0,38%	-0,11	29,22	29,30	29,16	29,48	215M	19.368
22/12/2021	-0,58%	-0,17	29,33	29,60	29,16	29,65	365M	28.015
21/12/2021	0,27%	0,08	29,50	29,75	29,50	30,10	351M	23.255
20/12/2021	-3,00%	-0,91	29,42	29,97	29,24	29,97	629M	48.426
17/12/2021	-3,44%	-1,08	30,33	31,12	30,15	31,32	699M	44.886
16/12/2021	-	-	31,41	31,71	31,09	32,14	496M	36.773

Date,Open,High,Low,Close,Volume
30-Jun-22,32.65,33.58,32.24,33.38,612707242
29-Jun-22,33.23,33.58,32.92,33.08,268698925
28-Jun-22,33.40,33.91,32.88,33.25,402565689
27-Jun-22,32.46,33.19,32.37,33.13,311268666
24-Jun-22,32.87,32.98,32.10,32.46,295756375
23-Jun-22,32.91,32.95,32.24,32.65,503716499
22-Jun-22,32.80,33.37,32.45,32.86,812809998
21-Jun-22,34.70,34.84,32.80,32.98,857562577
20-Jun-22,34.21,34.93,33.57,34.39,490877834
17-Jun-22,33.75,34.36,33.21,34.13,986180050
15-Jun-22,33.84,34.49,33.67,34.05,467880015
14-Jun-22,33.67,34.03,33.34,33.52,438540947
13-Jun-22,34.11,34.44,33.50,33.76,486684406
10-Jun-22,34.89,35.37,34.27,34.55,1170821319
09-Jun-22,35.05,35.59,34.92,35.14,387670282
08-Jun-22,35.24,35.51,34.93,35.19,282223549
07-Jun-22,35.60,35.86,35.36,35.51,266394271
06-Jun-22,36.26,36.58,35.70,35.76,300795222
03-Jun-22,36.61,36.62,35.97,36.21,322224340
02-Jun-22,36.91,37.09,36.45,36.72,350646479
01-Jun-22,37.00,37.00,36.05,36.69,491463660
31-May-22,36.14,37.15,36.00,36.62,1235601154
30-May-22,37.20,37.20,35.25,36.07,922160899
27-May-22,37.36,37.36,36.73,37.05,495839008
26-May-22,37.41,38.07,37.33,37.46,480867383
25-May-22,37.53,37.80,36.80,37.57,645596891
24-May-22,37.60,38.04,37.03,37.80,898582354
23-May-22,37.31,38.60,37.26,38.56,970982750
20-May-22,36.27,37.02,36.12,37.00,949541490
19-May-22,35.90,36.16,35.45,35.70,336659124
18-May-22,36.40,36.88,35.73,35.91,452153919
17-May-22,35.92,36.58,35.86,36.43,805923165
16-May-22,35.18,35.69,35.06,35.42,644917951
13-May-22,35.41,35.45,34.85,35.11,1253328119
12-May-22,34.80,35.35,34.54,35.16,856708945
11-May-22,33.53,34.60,33.33,34.29,465602475
10-May-22,34.16,34.26,33.31,33.55,310589283
09-May-22,33.37,34.28,33.31,33.94,342065161
06-May-22,33.67,34.65,33.31,33.85,469374399
05-May-22,34.36,34.40,33.00,33.74,473701341
04-May-22,33.54,34.78,33.20,34.64,444811436
03-May-22,32.98,33.97,32.91,33.66,433802760
02-May-22,33.27,33.57,32.53,32.98,352095650
29-Apr-22,34.20,34.68,33.10,33.22,581681810
28-Apr-22,34.17,34.40,33.58,34.01,338446880
27-Apr-22,34.35,34.80,33.90,34.07,331889219
26-Apr-22,34.40,34.56,33.50,33.92,473483862
25-Apr-22,34.25,34.95,33.97,34.70,390163814
22-Apr-22,34.73,34.77,34.15,34.43,376135001
20-Apr-22,35.24,35.27,34.81,35.16,395302981
19-Apr-22,36.38,36.68,35.05,35.21,634831173
18-Apr-22,35.19,36.50,35.12,36.50,815215099
14-Apr-22,35.09,35.54,35.07,35.20,376933108
13-Apr-22,35.41,35.45,34.90,35.17,451018368
12-Apr-22,35.21,35.49,34.86,35.00,435864861
11-Apr-22,34.65,35.24,34.40,35.07,365603719
08-Apr-22,34.08,34.99,34.03,34.85,453584762
07-Apr-22,33.32,34.59,33.31,34.24,512867448
06-Apr-22,33.45,33.75,33.14,33.62,443624671
05-Apr-22,34.27,34.33,33.36,33.45,489827538
04-Apr-22,34.48,34.57,33.92,34.36,338650522
01-Apr-22,34.95,35.08,34.31,34.68,908486499
31-Mar-22,34.78,35.55,34.44,34.70,790487728
30-Mar-22,35.09,35.09,34.53,34.90,233612130
29-Mar-22,35.40,35.56,34.76,35.11,319457395
28-Mar-22,35.43,35.57,34.80,34.96,233747466
25-Mar-22,35.35,35.72,35.07,35.30,271332983
24-Mar-22,34.98,35.67,34.88,35.32,295307288
23-Mar-22,35.00,35.20,34.69,34.92,281548532
22-Mar-22,34.60,35.35,34.60,35.10,412142528
21-Mar-22,33.80,34.55,33.66,34.41,313623042
18-Mar-22,33.94,34.03,33.52,33.72,483304476
17-Mar-22,33.46,33.99,33.11,33.79,354005974
16-Mar-22,33.20,33.48,32.59,33.48,389290012
15-Mar-22,33.41,33.45,32.76,33.04,345789932
14-Mar-22,33.56,34.35,33.52,33.63,364153987
11-Mar-22,34.26,34.70,33.24,33.42,413624799
10-Mar-22,34.32,34.51,33.55,34.10,368725325
09-Mar-22,33.11,34.61,33.06,34.55,954303723
08-Mar-22,32.66,32.99,32.37,32.70,293475011
07-Mar-22,33.52,33.77,32.30,32.45,504853328
04-Mar-22,34.63,34.77,33.53,33.90,539667863
03-Mar-22,34.85,35.23,34.56,34.77,447811253
02-Mar-22,35.10,35.80,34.93,35.60,449475293
25-Feb-22,34.71,35.21,34.53,35.21,607996706
24-Feb-22,34.63,35.10,34.09,34.65,808624290
23-Feb-22,35.80,36.12,35.61,35.79,479035008
22-Feb-22,35.40,36.11,35.37,35.61,1069831049
21-Feb-22,36.14,36.23,34.97,35.28,428012035
18-Feb-22,35.41,36.23,35.38,36.05,762131024
17-Feb-22,35.31,35.73,35.17,35.33,509457946
16-Feb-22,35.18,35.79,35.11,35.33,628386884
15-Feb-22,35.50,35.70,34.94,35.13,1733788491
14-Feb-22,33.40,33.74,33.12,33.54,551285345
11-Feb-22,32.46,33.59,32.44,33.40,1075913072
10-Feb-22,32.00,32.64,31.86,32.27,464115488
09-Feb-22,32.10,32.51,31.70,31.92,525172599
08-Feb-22,31.82,32.37,31.49,32.20,382627361
07-Feb-22,32.13,32.38,31.84,31.86,273439266
04-Feb-22,32.20,32.41,32.01,32.23,238005236
03-Feb-22,32.08,32.58,32.02,32.29,379401149
02-Feb-22,32.52,32.60,31.77,32.07,382983219
01-Feb-22,32.80,32.83,32.35,32.61,270146010
31-Jan-22,32.44,32.94,32.27,32.66,358925160
28-Jan-22,32.29,32.59,32.02,32.49,472008448
27-Jan-22,31.99,32.71,31.95,32.29,500572724
26-Jan-22,32.31,32.63,31.68,31.85,631981213
25-Jan-22,31.24,32.39,31.08,32.16,531600561
24-Jan-22,31.13,31.75,30.95,31.35,493141186
21-Jan-22,31.15,31.54,30.89,31.20,447707375
20-Jan-22,31.11,31.50,31.00,31.20,355516232
19-Jan-22,30.96,31.29,30.71,31.01,415177308
18-Jan-22,30.31,30.94,30.23,30.74,382160131
17-Jan-22,30.45,30.69,30.05,30.47,286744981
14-Jan-22,29.70,30.67,29.70,30.41,516894213
13-Jan-22,29.06,30.02,29.06,29.65,508107194
12-Jan-22,28.92,29.36,28.85,29.18,412362825
11-Jan-22,28.72,29.02,28.68,28.90,364781977
10-Jan-22,28.54,29.09,28.45,28.78,264353650
07-Jan-22,28.61,28.82,28.40,28.63,234411254
06-Jan-22,28.42,28.86,28.20,28.60,290204017
05-Jan-22,28.82,28.98,28.20,28.37,376172473
04-Jan-22,29.12,29.15,28.62,28.85,338364762
03-Jan-22,29.13,29.76,28.80,28.82,470699847
30-Dec-21,29.13,29.19,28.77,28.85,363896458
29-Dec-21,29.18,29.31,28.94,28.96,222837856
28-Dec-21,29.34,29.39,29.01,29.11,251594596
27-Dec-21,29.25,29.49,29.20,29.28,168380059
23-Dec-21,29.30,29.48,29.16,29.22,214724088
22-Dec-21,29.60,29.65,29.16,29.33,365442015
21-Dec-21,29.75,30.10,29.50,29.50,350867344
20-Dec-21,29.97,29.97,29.24,29.42,629003907
17-Dec-21,31.12,31.32,30.15,30.33,698906098
16-Dec-21,31.71,32.14,31.09,31.41,495773487

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBAS3