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
10/08/2020	0,94%	0,32	34,43	34,12	33,75	34,60	333M	26.267
07/08/2020	-0,70%	-0,24	34,11	34,00	33,60	34,94	632M	42.026
06/08/2020	3,06%	1,02	34,35	33,76	33,14	34,43	621M	44.647
05/08/2020	0,09%	0,03	33,33	33,81	32,90	33,97	475M	36.491
04/08/2020	-3,06%	-1,05	33,30	33,88	33,01	34,60	697M	54.432
03/08/2020	2,29%	0,77	34,35	34,24	33,78	35,04	829M	50.821
31/07/2020	-3,51%	-1,22	33,58	34,90	33,57	34,97	702M	48.454
30/07/2020	-3,20%	-1,15	34,80	35,12	34,52	35,54	807M	44.803
29/07/2020	2,63%	0,92	35,95	35,38	35,15	35,95	467M	30.601
28/07/2020	0,34%	0,12	35,03	34,70	34,55	35,78	604M	45.026
27/07/2020	2,83%	0,96	34,91	33,70	33,54	35,07	820M	56.399

24/07/2020	-1,16%	-0,40	33,95	34,00	33,65	34,62	587M	40.074
23/07/2020	-2,41%	-0,85	34,35	35,26	34,21	35,26	493M	35.212
22/07/2020	-0,82%	-0,29	35,20	35,65	34,71	35,69	479M	35.130
21/07/2020	0,48%	0,17	35,49	35,75	35,27	36,20	687M	49.852
20/07/2020	-0,39%	-0,14	35,32	35,49	34,87	35,68	560M	35.399
17/07/2020	3,08%	1,06	35,46	34,50	34,47	35,46	600M	44.336
16/07/2020	-0,84%	-0,29	34,40	34,41	34,08	34,56	346M	21.876
15/07/2020	0,99%	0,34	34,69	34,70	34,39	35,07	513M	33.224
14/07/2020	1,63%	0,55	34,35	33,83	33,50	34,41	488M	31.496
13/07/2020	-1,00%	-0,34	33,80	34,45	33,80	34,79	488M	34.829
10/07/2020	0,53%	0,18	34,14	33,89	33,55	34,34	482M	28.000
09/07/2020	-0,38%	-0,13	33,96	34,18	33,81	34,32	383M	31.480
08/07/2020	2,43%	0,81	34,09	33,71	33,52	34,20	598M	31.976
07/07/2020	-4,01%	-1,39	33,28	34,30	33,28	34,36	781M	50.827
06/07/2020	3,49%	1,17	34,67	34,36	34,07	34,99	660M	43.893
03/07/2020	1,03%	0,34	33,50	33,12	32,68	33,50	272M	19.461
02/07/2020	0,27%	0,09	33,16	33,63	33,00	34,24	670M	40.840
01/07/2020	2,86%	0,92	33,07	32,42	32,18	33,27	561M	38.714
30/06/2020	-3,86%	-1,29	32,15	33,21	32,02	33,22	821M	55.863
29/06/2020	5,09%	1,62	33,44	32,17	31,94	33,44	602M	39.267
26/06/2020	-3,60%	-1,19	31,82	32,65	31,82	32,88	476M	37.130
25/06/2020	2,45%	0,79	33,01	32,34	32,08	33,05	619M	37.628
24/06/2020	-3,91%	-1,31	32,22	33,34	31,91	33,60	794M	54.128
23/06/2020	0,87%	0,29	33,53	33,80	33,10	34,04	547M	34.646
22/06/2020	-2,06%	-0,70	33,24	34,21	33,00	34,42	509M	37.311
19/06/2020	-1,34%	-0,46	33,94	34,90	33,90	35,12	698M	43.005
18/06/2020	-0,29%	-0,10	34,40	34,18	33,80	35,13	653M	49.694
17/06/2020	2,99%	1,00	34,50	33,44	33,36	34,77	648M	41.702
16/06/2020	1,30%	0,43	33,50	34,50	33,10	34,67	784M	47.059
15/06/2020	-0,84%	-0,28	33,07	32,00	31,70	33,32	1.084M	67.554
12/06/2020	-2,51%	-0,86	33,35	33,00	32,81	33,88	963M	64.749
10/06/2020	-4,41%	-1,58	34,21	36,36	34,21	36,41	953M	65.674
09/06/2020	-1,65%	-0,60	35,79	35,54	35,12	37,08	1.040M	65.956
08/06/2020	3,38%	1,19	36,39	35,82	35,50	36,81	733M	47.290
05/06/2020	0,74%	0,26	35,20	37,41	35,01	38,17	1.286M	77.705
04/06/2020	0,55%	0,19	34,94	34,43	33,52	35,57	829M	52.548
03/06/2020	5,88%	1,93	34,75	34,47	33,84	35,00	1.021M	72.346
02/06/2020	3,21%	1,02	32,82	32,60	32,28	32,90	514M	39.975
01/06/2020	3,11%	0,96	31,80	30,77	30,56	32,15	697M	51.760
29/05/2020	0,16%	0,05	30,84	30,50	29,75	30,85	817M	57.961
28/05/2020	-0,36%	-0,11	30,79	30,61	30,21	31,46	640M	49.584
27/05/2020	0,36%	0,11	30,90	31,63	30,50	31,63	596M	56.182
26/05/2020	-2,25%	-0,71	30,79	32,50	30,23	32,93	963M	61.868
25/05/2020	10,49%	2,99	31,50	30,00	29,80	31,50	983M	65.857
22/05/2020	-2,56%	-0,75	28,51	28,86	27,91	29,15	768M	66.511
21/05/2020	7,06%	1,93	29,26	27,64	27,48	29,29	875M	54.255
20/05/2020	2,51%	0,67	27,33	27,00	26,77	27,64	621M	42.054
19/05/2020	-2,70%	-0,74	26,66	27,26	26,66	27,78	454M	39.332
18/05/2020	4,78%	1,25	27,40	27,13	26,65	27,78	511M	40.719
15/05/2020	-1,88%	-0,50	26,15	26,50	25,84	27,08	619M	51.667
14/05/2020	4,31%	1,10	26,65	25,00	24,75	26,80	928M	80.358
13/05/2020	-2,89%	-0,76	25,55	26,65	25,23	26,85	680M	58.194
12/05/2020	-3,52%	-0,96	26,31	27,44	26,26	27,55	650M	55.380
11/05/2020	0,63%	0,17	27,27	26,90	26,80	28,13	477M	41.565
08/05/2020	3,20%	0,84	27,10	27,10	26,80	27,71	478M	37.562
07/05/2020	-2,70%	-0,73	26,26	27,44	26,07	27,45	704M	77.337
06/05/2020	-2,91%	-0,81	26,99	27,96	26,75	28,13	552M	51.770
05/05/2020	0,14%	0,04	27,80	28,02	27,56	28,55	443M	33.818
04/05/2020	-2,60%	-0,74	27,76	27,37	26,99	27,76	454M	48.483
30/04/2020	-3,59%	-1,06	28,50	28,31	27,85	28,78	678M	51.756
29/04/2020	1,44%	0,42	29,56	30,04	28,73	30,21	726M	58.723
28/04/2020	13,43%	3,45	29,14	27,22	27,11	29,25	1.225M	86.892
27/04/2020	5,72%	1,39	25,69	25,50	25,11	26,20	825M	71.172
24/04/2020	-13,37%	-3,75	24,30	27,63	24,00	27,70	1.853M	77.303
23/04/2020	-2,81%	-0,81	28,05	29,20	27,61	29,63	623M	52.236
22/04/2020	-0,45%	-0,13	28,86	28,89	28,63	29,15	584M	47.791
20/04/2020	-1,99%	-0,59	28,99	29,00	28,52	29,49	514M	46.513
17/04/2020	2,71%	0,78	29,58	29,55	29,03	30,06	550M	49.223
16/04/2020	-2,87%	-0,85	28,80	30,10	28,80	30,38	607M	53.787
15/04/2020	-1,85%	-0,56	29,65	29,48	29,00	30,24	497M	47.842
14/04/2020	-0,10%	-0,03	30,21	30,94	30,00	31,65	551M	57.881
13/04/2020	1,99%	0,59	30,24	29,76	28,70	30,30	530M	50.541
09/04/2020	-0,27%	-0,08	29,65	30,34	29,46	30,88	529M	44.351
08/04/2020	1,92%	0,56	29,73	29,30	28,58	30,55	591M	52.124
07/04/2020	4,70%	1,31	29,17	29,45	29,17	30,50	645M	57.065
06/04/2020	9,25%	2,36	27,86	27,15	26,74	28,30	594M	53.730
03/04/2020	-5,63%	-1,52	25,50	26,85	25,00	26,89	484M	58.748
02/04/2020	1,16%	0,31	27,02	26,95	26,31	27,80	427M	50.100
01/04/2020	-4,23%	-1,18	26,71	26,90	26,05	27,28	528M	57.449
31/03/2020	-3,79%	-1,10	27,89	29,20	27,43	29,50	538M	48.697
30/03/2020	2,66%	0,75	28,99	28,90	28,31	29,46	455M	35.076
27/03/2020	-7,38%	-2,25	28,24	28,78	28,02	29,50	596M	63.103
26/03/2020	5,03%	1,46	30,49	29,34	29,28	31,67	781M	72.721
25/03/2020	12,00%	3,11	29,03	25,93	25,73	30,57	708M	61.878
24/03/2020	17,13%	3,79	25,92	24,20	23,80	26,48	657M	61.143
23/03/2020	-10,04%	-2,47	22,13	25,00	21,91	25,00	604M	70.327
20/03/2020	-3,79%	-0,97	24,60	27,00	24,33	27,90	779M	84.406
19/03/2020	-3,91%	-1,04	25,57	25,50	23,34	27,69	1.063M	518
18/03/2020	-16,50%	-5,26	26,61	29,17	25,30	30,16	1.040M	92.507
17/03/2020	4,84%	1,47	31,87	31,40	30,05	33,29	859M	82.845
16/03/2020	-16,69%	-6,09	30,40	30,50	29,55	32,80	963M	1.463
13/03/2020	16,77%	5,24	36,49	36,24	31,71	37,67	1.418M	171
12/03/2020	-13,65%	-4,94	31,25	29,20	26,56	31,95	927M	76.047
11/03/2020	-8,63%	-3,42	36,19	38,60	34,23	38,82	915M	62.571
10/03/2020	5,26%	1,98	39,61	39,52	37,63	40,69	1.264M	79.855
09/03/2020	-11,04%	-4,67	37,63	38,45	36,30	40,19	956M	88.225
06/03/2020	-1,88%	-0,81	42,30	41,80	41,24	42,72	800M	57.829
05/03/2020	-5,91%	-2,71	43,11	45,26	42,30	45,57	1.131M	51.789
04/03/2020	0,11%	0,05	45,82	46,45	45,00	46,69	878M	37.315
03/03/2020	-2,93%	-1,38	45,77	46,71	45,11	47,36	994M	49.847
02/03/2020	0,62%	0,29	47,15	46,82	46,30	47,49	620M	40.766
28/02/2020	2,34%	1,07	46,86	46,15	44,55	46,86	1.213M	66.683
27/02/2020	1,24%	0,56	45,79	44,80	44,38	47,59	1.458M	56.012
26/02/2020	-8,11%	-3,99	45,23	46,60	45,15	46,62	698M	48.135
21/02/2020	0,08%	0,04	49,22	48,81	48,33	49,22	314M	19.407
20/02/2020	-1,03%	-0,51	49,18	50,00	48,68	50,05	592M	28.325
19/02/2020	0,24%	0,12	49,69	49,50	49,15	50,33	556M	34.243
18/02/2020	0,96%	0,47	49,57	48,96	48,70	49,90	440M	31.079
17/02/2020	-1,50%	-0,75	49,10	50,08	49,10	50,24	334M	18.324
14/02/2020	-1,91%	-0,97	49,85	50,88	49,57	50,96	503M	27.983
13/02/2020	-1,55%	-0,80	50,82	51,35	50,45	51,54	704M	34.508
12/02/2020	0,58%	0,30	51,62	51,87	50,67	52,36	855M	31.593
11/02/2020	4,50%	2,21	51,32	49,92	49,68	51,65	927M	44.339
10/02/2020	-0,99%	-0,49	49,11	49,71	48,88	49,99	384M	21.649
07/02/2020	0,10%	0,05	49,60	49,55	49,26	50,32	388M	22.621
06/02/2020	-1,69%	-0,85	49,55	51,00	49,25	51,05	481M	25.150
05/02/2020	4,46%	2,15	50,40	49,20	49,10	51,29	1.197M	49.089
04/02/2020	-1,09%	-0,53	48,25	49,29	48,25	49,60	574M	34.796
03/02/2020	0,49%	0,24	48,78	48,55	48,01	49,14	498M	32.654
31/01/2020	-2,53%	-1,26	48,54	49,11	48,22	49,12	785M	29.043
30/01/2020	0,69%	0,34	49,80	48,70	48,37	49,99	613M	32.458
29/01/2020	-2,46%	-1,25	49,46	51,00	49,36	51,38	419M	25.413
28/01/2020	-	-	50,71	50,80	50,08	51,15	388M	24.507

Date,Open,High,Low,Close,Volume
10-Aug-20,34.12,34.60,33.75,34.43,332723278
07-Aug-20,34.00,34.94,33.60,34.11,632067715
06-Aug-20,33.76,34.43,33.14,34.35,620937346
05-Aug-20,33.81,33.97,32.90,33.33,474525884
04-Aug-20,33.88,34.60,33.01,33.30,696879785
03-Aug-20,34.24,35.04,33.78,34.35,828555137
31-Jul-20,34.90,34.97,33.57,33.58,702433464
30-Jul-20,35.12,35.54,34.52,34.80,806561760
29-Jul-20,35.38,35.95,35.15,35.95,467414039
28-Jul-20,34.70,35.78,34.55,35.03,603509843
27-Jul-20,33.70,35.07,33.54,34.91,820033651
24-Jul-20,34.00,34.62,33.65,33.95,586774886
23-Jul-20,35.26,35.26,34.21,34.35,492542343
22-Jul-20,35.65,35.69,34.71,35.20,478571860
21-Jul-20,35.75,36.20,35.27,35.49,686537990
20-Jul-20,35.49,35.68,34.87,35.32,560310423
17-Jul-20,34.50,35.46,34.47,35.46,599583607
16-Jul-20,34.41,34.56,34.08,34.40,346242531
15-Jul-20,34.70,35.07,34.39,34.69,512692298
14-Jul-20,33.83,34.41,33.50,34.35,487681267
13-Jul-20,34.45,34.79,33.80,33.80,487694818
10-Jul-20,33.89,34.34,33.55,34.14,482043058
09-Jul-20,34.18,34.32,33.81,33.96,382664306
08-Jul-20,33.71,34.20,33.52,34.09,598178964
07-Jul-20,34.30,34.36,33.28,33.28,780777829
06-Jul-20,34.36,34.99,34.07,34.67,660264921
03-Jul-20,33.12,33.50,32.68,33.50,272096100
02-Jul-20,33.63,34.24,33.00,33.16,670077766
01-Jul-20,32.42,33.27,32.18,33.07,560615446
30-Jun-20,33.21,33.22,32.02,32.15,820926309
29-Jun-20,32.17,33.44,31.94,33.44,601525472
26-Jun-20,32.65,32.88,31.82,31.82,475776708
25-Jun-20,32.34,33.05,32.08,33.01,619050832
24-Jun-20,33.34,33.60,31.91,32.22,793851473
23-Jun-20,33.80,34.04,33.10,33.53,546881179
22-Jun-20,34.21,34.42,33.00,33.24,509318011
19-Jun-20,34.90,35.12,33.90,33.94,697927584
18-Jun-20,34.18,35.13,33.80,34.40,652924051
17-Jun-20,33.44,34.77,33.36,34.50,647556989
16-Jun-20,34.50,34.67,33.10,33.50,784089235
15-Jun-20,32.00,33.32,31.70,33.07,1083938175
12-Jun-20,33.00,33.88,32.81,33.35,963400983
10-Jun-20,36.36,36.41,34.21,34.21,952976452
09-Jun-20,35.54,37.08,35.12,35.79,1040166487
08-Jun-20,35.82,36.81,35.50,36.39,732894631
05-Jun-20,37.41,38.17,35.01,35.20,1285559086
04-Jun-20,34.43,35.57,33.52,34.94,829149915
03-Jun-20,34.47,35.00,33.84,34.75,1021391716
02-Jun-20,32.60,32.90,32.28,32.82,514325148
01-Jun-20,30.77,32.15,30.56,31.80,696949365
29-May-20,30.50,30.85,29.75,30.84,816918270
28-May-20,30.61,31.46,30.21,30.79,639501066
27-May-20,31.63,31.63,30.50,30.90,595868098
26-May-20,32.50,32.93,30.23,30.79,962912868
25-May-20,30.00,31.50,29.80,31.50,982729999
22-May-20,28.86,29.15,27.91,28.51,768123194
21-May-20,27.64,29.29,27.48,29.26,874525440
20-May-20,27.00,27.64,26.77,27.33,621376766
19-May-20,27.26,27.78,26.66,26.66,454030436
18-May-20,27.13,27.78,26.65,27.40,511351740
15-May-20,26.50,27.08,25.84,26.15,618531768
14-May-20,25.00,26.80,24.75,26.65,928195951
13-May-20,26.65,26.85,25.23,25.55,680044042
12-May-20,27.44,27.55,26.26,26.31,649587977
11-May-20,26.90,28.13,26.80,27.27,476616432
08-May-20,27.10,27.71,26.80,27.10,478230007
07-May-20,27.44,27.45,26.07,26.26,704187901
06-May-20,27.96,28.13,26.75,26.99,551763153
05-May-20,28.02,28.55,27.56,27.80,443425520
04-May-20,27.37,27.76,26.99,27.76,454384382
30-Apr-20,28.31,28.78,27.85,28.50,678258099
29-Apr-20,30.04,30.21,28.73,29.56,726133352
28-Apr-20,27.22,29.25,27.11,29.14,1224539960
27-Apr-20,25.50,26.20,25.11,25.69,824959846
24-Apr-20,27.63,27.70,24.00,24.30,1853217460
23-Apr-20,29.20,29.63,27.61,28.05,622959375
22-Apr-20,28.89,29.15,28.63,28.86,584355386
20-Apr-20,29.00,29.49,28.52,28.99,513772283
17-Apr-20,29.55,30.06,29.03,29.58,550212794
16-Apr-20,30.10,30.38,28.80,28.80,606974456
15-Apr-20,29.48,30.24,29.00,29.65,496899588
14-Apr-20,30.94,31.65,30.00,30.21,550571577
13-Apr-20,29.76,30.30,28.70,30.24,530151486
09-Apr-20,30.34,30.88,29.46,29.65,529003692
08-Apr-20,29.30,30.55,28.58,29.73,591269460
07-Apr-20,29.45,30.50,29.17,29.17,645157443
06-Apr-20,27.15,28.30,26.74,27.86,593983339
03-Apr-20,26.85,26.89,25.00,25.50,483729946
02-Apr-20,26.95,27.80,26.31,27.02,426710415
01-Apr-20,26.90,27.28,26.05,26.71,528339255
31-Mar-20,29.20,29.50,27.43,27.89,538391537
30-Mar-20,28.90,29.46,28.31,28.99,455424073
27-Mar-20,28.78,29.50,28.02,28.24,595812150
26-Mar-20,29.34,31.67,29.28,30.49,781050874
25-Mar-20,25.93,30.57,25.73,29.03,708334349
24-Mar-20,24.20,26.48,23.80,25.92,656623915
23-Mar-20,25.00,25.00,21.91,22.13,603542223
20-Mar-20,27.00,27.90,24.33,24.60,779413693
19-Mar-20,25.50,27.69,23.34,25.57,1063379768
18-Mar-20,29.17,30.16,25.30,26.61,1040084011
17-Mar-20,31.40,33.29,30.05,31.87,858815621
16-Mar-20,30.50,32.80,29.55,30.40,963080118
13-Mar-20,36.24,37.67,31.71,36.49,1418481732
12-Mar-20,29.20,31.95,26.56,31.25,926947022
11-Mar-20,38.60,38.82,34.23,36.19,914708279
10-Mar-20,39.52,40.69,37.63,39.61,1264367570
09-Mar-20,38.45,40.19,36.30,37.63,955691658
06-Mar-20,41.80,42.72,41.24,42.30,799740015
05-Mar-20,45.26,45.57,42.30,43.11,1131306769
04-Mar-20,46.45,46.69,45.00,45.82,878185389
03-Mar-20,46.71,47.36,45.11,45.77,993722772
02-Mar-20,46.82,47.49,46.30,47.15,620317946
28-Feb-20,46.15,46.86,44.55,46.86,1213238615
27-Feb-20,44.80,47.59,44.38,45.79,1458013093
26-Feb-20,46.60,46.62,45.15,45.23,698350327
21-Feb-20,48.81,49.22,48.33,49.22,314419544
20-Feb-20,50.00,50.05,48.68,49.18,592342568
19-Feb-20,49.50,50.33,49.15,49.69,556112709
18-Feb-20,48.96,49.90,48.70,49.57,440382585
17-Feb-20,50.08,50.24,49.10,49.10,334279556
14-Feb-20,50.88,50.96,49.57,49.85,503323547
13-Feb-20,51.35,51.54,50.45,50.82,704131516
12-Feb-20,51.87,52.36,50.67,51.62,855174815
11-Feb-20,49.92,51.65,49.68,51.32,926809246
10-Feb-20,49.71,49.99,48.88,49.11,383747331
07-Feb-20,49.55,50.32,49.26,49.60,388363343
06-Feb-20,51.00,51.05,49.25,49.55,481321594
05-Feb-20,49.20,51.29,49.10,50.40,1196756116
04-Feb-20,49.29,49.60,48.25,48.25,574278662
03-Feb-20,48.55,49.14,48.01,48.78,497651332
31-Jan-20,49.11,49.12,48.22,48.54,785061720
30-Jan-20,48.70,49.99,48.37,49.80,613416904
29-Jan-20,51.00,51.38,49.36,49.46,418772534
28-Jan-20,50.80,51.15,50.08,50.71,387509354

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBAS3

cotações, gráficos e mais...