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
21/09/2021	2,54%	0,71	28,71	28,48	28,10	28,76	389M	22.254
20/09/2021	-3,25%	-0,94	28,00	28,32	27,74	28,57	444M	36.935
17/09/2021	-1,80%	-0,53	28,94	29,25	28,94	29,54	551M	41.490
16/09/2021	1,62%	0,47	29,47	28,93	28,83	29,62	450M	33.465
15/09/2021	-0,79%	-0,23	29,00	29,26	28,92	29,28	242M	22.648
14/09/2021	-1,35%	-0,40	29,23	29,43	29,09	29,68	240M	16.628
13/09/2021	2,21%	0,64	29,63	29,72	29,40	29,96	299M	25.288
10/09/2021	0,31%	0,09	28,99	29,49	28,99	29,90	507M	57.634
09/09/2021	1,76%	0,50	28,90	28,55	28,16	29,30	387M	33.782
08/09/2021	-4,22%	-1,25	28,40	29,34	28,32	29,38	384M	39.938
06/09/2021	1,79%	0,52	29,65	29,12	29,00	29,68	174M	12.848

03/09/2021	-0,24%	-0,07	29,13	29,39	28,77	29,52	408M	29.830
02/09/2021	-4,14%	-1,26	29,20	30,30	29,12	30,45	438M	33.696
01/09/2021	0,10%	0,03	30,46	30,52	30,38	30,82	201M	16.658
31/08/2021	0,63%	0,19	30,43	30,30	30,24	30,90	422M	28.057
30/08/2021	-0,95%	-0,29	30,24	30,48	30,14	30,59	198M	16.558
27/08/2021	1,53%	0,46	30,53	30,31	30,00	30,60	184M	16.714
26/08/2021	-1,41%	-0,43	30,07	30,32	30,03	30,59	237M	20.127
25/08/2021	-0,33%	-0,10	30,50	30,47	30,13	30,51	250M	20.811
24/08/2021	2,07%	0,62	30,60	30,34	30,12	30,76	474M	27.844
23/08/2021	0,91%	0,27	29,98	29,74	29,65	30,10	564M	29.943
20/08/2021	0,13%	0,04	29,71	29,48	29,34	29,85	311M	25.317
19/08/2021	0,68%	0,20	29,67	29,23	29,12	29,91	359M	29.711
18/08/2021	0,48%	0,14	29,47	29,41	29,27	30,09	482M	44.595
17/08/2021	-0,41%	-0,12	29,33	29,52	29,00	29,69	482M	38.326
16/08/2021	-0,17%	-0,05	29,45	29,48	29,36	30,05	477M	40.147
13/08/2021	-0,81%	-0,24	29,50	29,91	29,19	30,03	743M	43.129
12/08/2021	-2,17%	-0,66	29,74	30,43	29,60	30,54	648M	39.781
11/08/2021	-0,98%	-0,30	30,40	30,83	30,23	30,84	689M	34.770
10/08/2021	-2,54%	-0,80	30,70	31,59	30,70	32,08	711M	38.703
09/08/2021	-0,91%	-0,29	31,50	31,76	31,50	32,25	324M	24.920
06/08/2021	3,05%	0,94	31,79	31,07	30,90	31,90	371M	37.073
05/08/2021	-1,78%	-0,56	30,85	32,05	30,82	32,55	613M	43.763
04/08/2021	-1,47%	-0,47	31,41	31,76	31,15	31,85	274M	24.407
03/08/2021	-0,56%	-0,18	31,88	32,23	31,42	32,33	260M	24.866
02/08/2021	1,36%	0,43	32,06	31,98	31,95	32,79	379M	32.501
30/07/2021	-2,32%	-0,75	31,63	32,05	31,45	32,55	426M	22.041
29/07/2021	-1,58%	-0,52	32,38	32,90	32,22	32,93	247M	18.993
28/07/2021	1,48%	0,48	32,90	32,57	32,40	32,90	298M	21.654
27/07/2021	0,46%	0,15	32,42	32,05	32,01	32,57	241M	20.421
26/07/2021	1,54%	0,49	32,27	31,74	31,74	32,32	194M	17.289
23/07/2021	-0,53%	-0,17	31,78	31,99	31,62	32,21	171M	15.749
22/07/2021	-1,48%	-0,48	31,95	32,38	31,88	32,55	219M	16.315
21/07/2021	1,00%	0,32	32,43	32,02	32,02	32,64	319M	17.819
20/07/2021	1,77%	0,56	32,11	31,60	31,30	32,18	241M	15.867
19/07/2021	-0,75%	-0,24	31,55	31,40	31,31	31,69	222M	19.268
16/07/2021	-1,21%	-0,39	31,79	32,30	31,72	32,53	258M	18.062
15/07/2021	-1,53%	-0,50	32,18	32,52	31,96	32,81	302M	19.620
14/07/2021	0,68%	0,22	32,68	32,79	32,46	33,42	540M	44.685
13/07/2021	-0,43%	-0,14	32,46	32,41	32,11	32,60	249M	23.657
12/07/2021	2,55%	0,81	32,60	32,02	31,98	32,65	290M	24.486
08/07/2021	-0,28%	-0,09	31,79	31,21	31,07	31,86	536M	28.290
07/07/2021	1,34%	0,42	31,88	31,73	31,28	31,94	246M	23.567
06/07/2021	-1,50%	-0,48	31,46	31,80	31,32	31,84	256M	20.191
05/07/2021	-0,62%	-0,20	31,94	32,01	31,82	32,11	188M	11.891
02/07/2021	1,10%	0,35	32,14	31,95	31,84	32,44	254M	21.092
01/07/2021	-1,06%	-0,34	31,79	32,22	31,71	32,35	332M	22.689
30/06/2021	-0,93%	-0,30	32,13	32,37	32,05	32,52	290M	16.759
29/06/2021	-0,67%	-0,22	32,43	32,70	32,22	32,77	330M	27.690
28/06/2021	-0,76%	-0,25	32,65	32,93	32,27	33,18	536M	35.577
25/06/2021	-3,01%	-1,02	32,90	34,08	32,81	34,17	421M	27.728
24/06/2021	0,21%	0,07	33,92	34,15	33,81	34,22	252M	19.365
23/06/2021	0,00%	0,00	33,85	33,89	33,70	34,35	371M	21.122
22/06/2021	-2,11%	-0,73	33,85	34,63	33,55	34,72	630M	49.811
21/06/2021	-0,77%	-0,27	34,58	34,76	34,43	34,95	349M	27.893
18/06/2021	-0,14%	-0,05	34,85	34,92	34,24	35,03	623M	35.331
17/06/2021	-2,38%	-0,85	34,90	35,83	34,79	36,22	669M	38.246
16/06/2021	0,70%	0,25	35,75	35,60	35,40	36,13	562M	38.114
15/06/2021	-0,34%	-0,12	35,50	35,81	35,05	35,81	361M	20.357
14/06/2021	0,62%	0,22	35,62	35,69	35,34	35,84	337M	22.326
11/06/2021	-0,28%	-0,10	35,40	35,60	35,04	35,60	335M	25.619
10/06/2021	-0,28%	-0,10	35,50	35,85	35,50	36,18	416M	22.737
09/06/2021	-1,93%	-0,70	35,60	36,20	34,98	36,36	764M	41.394
08/06/2021	-0,60%	-0,22	36,30	36,40	35,77	36,67	756M	39.414
07/06/2021	2,15%	0,77	36,52	35,77	35,50	36,75	792M	41.930
04/06/2021	1,56%	0,55	35,75	35,00	34,93	35,84	495M	35.342
02/06/2021	3,59%	1,22	35,20	33,99	33,96	35,37	920M	41.725
01/06/2021	1,46%	0,49	33,98	33,80	33,50	34,02	364M	26.377
31/05/2021	-0,15%	-0,05	33,49	33,51	33,35	33,80	221M	15.460
28/05/2021	0,33%	0,11	33,54	33,35	33,20	33,66	304M	17.006
27/05/2021	1,36%	0,45	33,43	32,94	32,69	33,60	595M	40.784
26/05/2021	1,66%	0,54	32,98	32,59	32,26	33,09	527M	22.125
25/05/2021	-1,34%	-0,44	32,44	32,94	32,21	33,02	312M	22.256
24/05/2021	-0,60%	-0,20	32,88	32,94	32,78	33,03	365M	21.425
21/05/2021	0,24%	0,08	33,08	33,00	32,70	33,22	486M	24.294
20/05/2021	0,92%	0,30	33,00	32,75	32,56	33,00	571M	29.370
19/05/2021	1,71%	0,55	32,70	31,80	31,53	32,80	485M	31.387
18/05/2021	1,39%	0,44	32,15	31,71	31,71	32,37	477M	29.086
17/05/2021	1,77%	0,55	31,71	31,34	31,14	31,86	396M	37.693
14/05/2021	0,00%	0,00	31,16	31,60	30,96	31,73	378M	31.182
13/05/2021	2,67%	0,81	31,16	30,50	30,40	31,35	683M	40.286
12/05/2021	-0,65%	-0,20	30,35	30,35	30,18	30,83	421M	32.544
11/05/2021	0,73%	0,22	30,55	30,10	30,03	30,55	340M	25.045
10/05/2021	1,30%	0,39	30,33	30,04	29,90	30,56	442M	34.885
07/05/2021	2,50%	0,73	29,94	30,00	29,76	30,48	807M	42.091
06/05/2021	-0,17%	-0,05	29,21	29,23	28,95	29,43	456M	23.939
05/05/2021	-0,37%	-0,11	29,26	29,58	28,81	29,58	472M	33.875
04/05/2021	-1,28%	-0,38	29,37	29,90	29,19	29,97	360M	27.538
03/05/2021	0,37%	0,11	29,75	29,82	29,55	30,03	301M	24.656
30/04/2021	0,00%	0,00	29,64	29,67	29,44	29,85	375M	22.072
29/04/2021	-2,18%	-0,66	29,64	30,30	29,57	30,52	438M	27.053
28/04/2021	1,78%	0,53	30,30	29,99	29,85	30,37	460M	28.526
27/04/2021	-1,10%	-0,33	29,77	30,06	29,66	30,10	386M	31.705
26/04/2021	0,10%	0,03	30,10	30,15	29,88	30,55	297M	20.890
23/04/2021	0,80%	0,24	30,07	29,91	29,83	30,29	429M	40.322
22/04/2021	-0,90%	-0,27	29,83	30,41	29,65	30,42	534M	26.842
20/04/2021	1,62%	0,48	30,10	29,63	29,63	30,46	712M	39.187
19/04/2021	-0,50%	-0,15	29,62	29,80	29,57	30,19	640M	33.202
16/04/2021	0,44%	0,13	29,77	29,59	29,50	29,85	385M	29.962
15/04/2021	0,14%	0,04	29,64	29,63	29,35	30,07	542M	28.613
14/04/2021	0,17%	0,05	29,60	29,62	29,31	29,86	587M	32.705
13/04/2021	0,00%	0,00	29,55	29,44	29,13	29,68	391M	21.895
12/04/2021	1,23%	0,36	29,55	29,45	29,23	29,55	286M	18.784
09/04/2021	0,27%	0,08	29,19	29,11	29,08	29,68	628M	35.339
08/04/2021	-0,85%	-0,25	29,11	29,52	29,00	29,59	529M	36.999
07/04/2021	-0,64%	-0,19	29,36	29,52	29,24	29,94	584M	35.503
06/04/2021	-1,20%	-0,36	29,55	29,98	29,45	30,10	415M	34.146
05/04/2021	-0,13%	-0,04	29,91	30,16	29,62	30,35	379M	25.945
01/04/2021	-1,64%	-0,50	29,95	30,77	29,90	30,80	393M	41.453
31/03/2021	-0,88%	-0,27	30,45	30,65	30,23	30,74	385M	25.058
30/03/2021	3,09%	0,92	30,72	29,64	29,61	30,78	529M	35.325
29/03/2021	0,47%	0,14	29,80	29,61	29,30	30,07	432M	32.039
26/03/2021	0,34%	0,10	29,66	29,60	29,21	29,92	430M	28.407
25/03/2021	1,44%	0,42	29,56	29,20	29,01	29,84	525M	34.336
24/03/2021	-1,82%	-0,54	29,14	29,88	29,10	30,29	543M	37.182
23/03/2021	-3,61%	-1,11	29,68	30,77	29,68	30,78	648M	39.932
22/03/2021	0,29%	0,09	30,79	30,52	30,23	31,05	380M	26.805
19/03/2021	0,85%	0,26	30,70	30,17	29,85	30,93	844M	44.971
18/03/2021	-0,85%	-0,26	30,44	30,71	30,41	31,41	671M	46.353
17/03/2021	2,78%	0,83	30,70	29,65	29,54	30,95	673M	73.500
16/03/2021	0,27%	0,08	29,87	29,89	29,26	29,92	549M	43.179
15/03/2021	-0,70%	-0,21	29,79	29,80	29,60	30,18	436M	25.464
12/03/2021	-0,17%	-0,05	30,00	29,80	29,66	30,12	368M	25.185
11/03/2021	-	-	30,05	30,30	29,57	30,62	642M	45.095

Date,Open,High,Low,Close,Volume
21-Sep-21,28.48,28.76,28.10,28.71,389413375
20-Sep-21,28.32,28.57,27.74,28.00,444133240
17-Sep-21,29.25,29.54,28.94,28.94,550598986
16-Sep-21,28.93,29.62,28.83,29.47,449736229
15-Sep-21,29.26,29.28,28.92,29.00,241703116
14-Sep-21,29.43,29.68,29.09,29.23,240248355
13-Sep-21,29.72,29.96,29.40,29.63,298824457
10-Sep-21,29.49,29.90,28.99,28.99,507483074
09-Sep-21,28.55,29.30,28.16,28.90,387461989
08-Sep-21,29.34,29.38,28.32,28.40,383585584
06-Sep-21,29.12,29.68,29.00,29.65,173854876
03-Sep-21,29.39,29.52,28.77,29.13,407691755
02-Sep-21,30.30,30.45,29.12,29.20,438276837
01-Sep-21,30.52,30.82,30.38,30.46,200887291
31-Aug-21,30.30,30.90,30.24,30.43,421907391
30-Aug-21,30.48,30.59,30.14,30.24,198143908
27-Aug-21,30.31,30.60,30.00,30.53,184097257
26-Aug-21,30.32,30.59,30.03,30.07,236992524
25-Aug-21,30.47,30.51,30.13,30.50,250025914
24-Aug-21,30.34,30.76,30.12,30.60,474148621
23-Aug-21,29.74,30.10,29.65,29.98,564166458
20-Aug-21,29.48,29.85,29.34,29.71,310568150
19-Aug-21,29.23,29.91,29.12,29.67,359180222
18-Aug-21,29.41,30.09,29.27,29.47,481982318
17-Aug-21,29.52,29.69,29.00,29.33,482456445
16-Aug-21,29.48,30.05,29.36,29.45,477008400
13-Aug-21,29.91,30.03,29.19,29.50,743418788
12-Aug-21,30.43,30.54,29.60,29.74,648466300
11-Aug-21,30.83,30.84,30.23,30.40,689189648
10-Aug-21,31.59,32.08,30.70,30.70,711444430
09-Aug-21,31.76,32.25,31.50,31.50,324340329
06-Aug-21,31.07,31.90,30.90,31.79,371498705
05-Aug-21,32.05,32.55,30.82,30.85,612645607
04-Aug-21,31.76,31.85,31.15,31.41,274242325
03-Aug-21,32.23,32.33,31.42,31.88,260353419
02-Aug-21,31.98,32.79,31.95,32.06,379307360
30-Jul-21,32.05,32.55,31.45,31.63,426305409
29-Jul-21,32.90,32.93,32.22,32.38,246860750
28-Jul-21,32.57,32.90,32.40,32.90,298431012
27-Jul-21,32.05,32.57,32.01,32.42,241422958
26-Jul-21,31.74,32.32,31.74,32.27,194295919
23-Jul-21,31.99,32.21,31.62,31.78,170847599
22-Jul-21,32.38,32.55,31.88,31.95,219446696
21-Jul-21,32.02,32.64,32.02,32.43,319445369
20-Jul-21,31.60,32.18,31.30,32.11,240687692
19-Jul-21,31.40,31.69,31.31,31.55,221595333
16-Jul-21,32.30,32.53,31.72,31.79,258105940
15-Jul-21,32.52,32.81,31.96,32.18,301650722
14-Jul-21,32.79,33.42,32.46,32.68,540152342
13-Jul-21,32.41,32.60,32.11,32.46,249182886
12-Jul-21,32.02,32.65,31.98,32.60,290474526
08-Jul-21,31.21,31.86,31.07,31.79,535911422
07-Jul-21,31.73,31.94,31.28,31.88,245726624
06-Jul-21,31.80,31.84,31.32,31.46,256256167
05-Jul-21,32.01,32.11,31.82,31.94,188062853
02-Jul-21,31.95,32.44,31.84,32.14,254090837
01-Jul-21,32.22,32.35,31.71,31.79,331634586
30-Jun-21,32.37,32.52,32.05,32.13,290374133
29-Jun-21,32.70,32.77,32.22,32.43,330049326
28-Jun-21,32.93,33.18,32.27,32.65,535597478
25-Jun-21,34.08,34.17,32.81,32.90,421433736
24-Jun-21,34.15,34.22,33.81,33.92,251644511
23-Jun-21,33.89,34.35,33.70,33.85,371223781
22-Jun-21,34.63,34.72,33.55,33.85,630073969
21-Jun-21,34.76,34.95,34.43,34.58,348511769
18-Jun-21,34.92,35.03,34.24,34.85,623018560
17-Jun-21,35.83,36.22,34.79,34.90,669443430
16-Jun-21,35.60,36.13,35.40,35.75,562477691
15-Jun-21,35.81,35.81,35.05,35.50,360980936
14-Jun-21,35.69,35.84,35.34,35.62,336525971
11-Jun-21,35.60,35.60,35.04,35.40,335236453
10-Jun-21,35.85,36.18,35.50,35.50,415639704
09-Jun-21,36.20,36.36,34.98,35.60,764003577
08-Jun-21,36.40,36.67,35.77,36.30,755843289
07-Jun-21,35.77,36.75,35.50,36.52,791622307
04-Jun-21,35.00,35.84,34.93,35.75,494927241
02-Jun-21,33.99,35.37,33.96,35.20,920289966
01-Jun-21,33.80,34.02,33.50,33.98,363934518
31-May-21,33.51,33.80,33.35,33.49,220551632
28-May-21,33.35,33.66,33.20,33.54,303702775
27-May-21,32.94,33.60,32.69,33.43,595329244
26-May-21,32.59,33.09,32.26,32.98,527262000
25-May-21,32.94,33.02,32.21,32.44,312158022
24-May-21,32.94,33.03,32.78,32.88,365012347
21-May-21,33.00,33.22,32.70,33.08,486299511
20-May-21,32.75,33.00,32.56,33.00,570531926
19-May-21,31.80,32.80,31.53,32.70,485379387
18-May-21,31.71,32.37,31.71,32.15,476892537
17-May-21,31.34,31.86,31.14,31.71,395884507
14-May-21,31.60,31.73,30.96,31.16,377775751
13-May-21,30.50,31.35,30.40,31.16,683499013
12-May-21,30.35,30.83,30.18,30.35,420743442
11-May-21,30.10,30.55,30.03,30.55,340052930
10-May-21,30.04,30.56,29.90,30.33,441778257
07-May-21,30.00,30.48,29.76,29.94,807455213
06-May-21,29.23,29.43,28.95,29.21,456276289
05-May-21,29.58,29.58,28.81,29.26,471793295
04-May-21,29.90,29.97,29.19,29.37,360160120
03-May-21,29.82,30.03,29.55,29.75,301052402
30-Apr-21,29.67,29.85,29.44,29.64,374907740
29-Apr-21,30.30,30.52,29.57,29.64,437619915
28-Apr-21,29.99,30.37,29.85,30.30,459557319
27-Apr-21,30.06,30.10,29.66,29.77,385579322
26-Apr-21,30.15,30.55,29.88,30.10,297409558
23-Apr-21,29.91,30.29,29.83,30.07,428909936
22-Apr-21,30.41,30.42,29.65,29.83,533716033
20-Apr-21,29.63,30.46,29.63,30.10,712409402
19-Apr-21,29.80,30.19,29.57,29.62,639808503
16-Apr-21,29.59,29.85,29.50,29.77,385315515
15-Apr-21,29.63,30.07,29.35,29.64,541713387
14-Apr-21,29.62,29.86,29.31,29.60,586754891
13-Apr-21,29.44,29.68,29.13,29.55,390986881
12-Apr-21,29.45,29.55,29.23,29.55,285862877
09-Apr-21,29.11,29.68,29.08,29.19,627905179
08-Apr-21,29.52,29.59,29.00,29.11,529041659
07-Apr-21,29.52,29.94,29.24,29.36,583521778
06-Apr-21,29.98,30.10,29.45,29.55,415354109
05-Apr-21,30.16,30.35,29.62,29.91,378546489
01-Apr-21,30.77,30.80,29.90,29.95,392916266
31-Mar-21,30.65,30.74,30.23,30.45,385347007
30-Mar-21,29.64,30.78,29.61,30.72,528911423
29-Mar-21,29.61,30.07,29.30,29.80,432480533
26-Mar-21,29.60,29.92,29.21,29.66,430492471
25-Mar-21,29.20,29.84,29.01,29.56,524665999
24-Mar-21,29.88,30.29,29.10,29.14,542804001
23-Mar-21,30.77,30.78,29.68,29.68,648178606
22-Mar-21,30.52,31.05,30.23,30.79,379697674
19-Mar-21,30.17,30.93,29.85,30.70,844061996
18-Mar-21,30.71,31.41,30.41,30.44,670935821
17-Mar-21,29.65,30.95,29.54,30.70,673348386
16-Mar-21,29.89,29.92,29.26,29.87,548951785
15-Mar-21,29.80,30.18,29.60,29.79,436302670
12-Mar-21,29.80,30.12,29.66,30.00,368193563
11-Mar-21,30.30,30.62,29.57,30.05,641995352

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBAS3

cotações, gráficos e mais...