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
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	-0,32%	-0,10	31,41	31,71	31,09	32,14	496M	36.773
15/12/2021	-1,72%	-0,55	31,51	32,21	30,74	32,23	703M	41.455
14/12/2021	-0,53%	-0,17	32,06	32,48	31,90	32,92	469M	33.670
13/12/2021	-0,83%	-0,27	32,23	32,50	32,23	33,07	392M	23.800
10/12/2021	1,50%	0,48	32,50	32,26	32,02	32,87	269M	22.197
09/12/2021	-2,23%	-0,73	32,02	32,80	31,88	32,92	312M	20.765
08/12/2021	0,46%	0,15	32,75	32,78	32,30	32,95	337M	22.855
07/12/2021	-1,42%	-0,47	32,60	33,60	32,48	33,60	416M	25.497
06/12/2021	2,70%	0,87	33,07	32,73	32,62	33,60	708M	47.212
03/12/2021	0,12%	0,04	32,20	32,21	31,83	32,66	559M	37.672
02/12/2021	2,75%	0,86	32,16	31,69	31,64	32,40	567M	50.475
01/12/2021	-1,70%	-0,54	31,30	32,50	31,30	32,80	829M	61.606
30/11/2021	3,34%	1,03	31,84	30,71	30,22	31,84	1.017M	65.781
29/11/2021	0,16%	0,05	30,81	31,18	30,81	31,64	364M	34.424
26/11/2021	-3,30%	-1,05	30,76	30,75	30,55	31,23	411M	31.767
25/11/2021	5,19%	1,57	31,81	30,37	30,30	31,81	777M	58.179
24/11/2021	1,85%	0,55	30,24	29,40	29,31	30,35	416M	28.259
23/11/2021	2,77%	0,80	29,69	28,88	28,30	29,77	475M	31.197
22/11/2021	-0,55%	-0,16	28,89	29,25	28,82	29,53	457M	24.230
19/11/2021	-0,14%	-0,04	29,05	29,15	28,91	29,31	541M	27.035
18/11/2021	-0,75%	-0,22	29,09	29,37	28,90	29,45	565M	42.037
17/11/2021	-1,41%	-0,42	29,31	29,76	29,29	30,10	408M	35.447
16/11/2021	-1,39%	-0,42	29,73	30,28	29,53	30,45	262M	25.971
12/11/2021	-0,17%	-0,05	30,15	30,31	29,97	30,68	264M	21.891
11/11/2021	-1,92%	-0,59	30,20	31,10	30,20	31,13	654M	39.949
10/11/2021	4,59%	1,35	30,79	29,52	29,50	31,07	625M	49.754
09/11/2021	-0,14%	-0,04	29,44	30,40	29,44	30,62	621M	40.643
08/11/2021	0,65%	0,19	29,48	29,00	28,92	29,66	234M	20.387
05/11/2021	2,23%	0,64	29,29	29,00	28,88	29,57	223M	21.741
04/11/2021	-2,35%	-0,69	28,65	29,39	28,47	29,52	319M	25.340
03/11/2021	0,65%	0,19	29,34	29,05	28,92	29,84	326M	31.508
01/11/2021	2,28%	0,65	29,15	28,96	28,82	29,59	257M	31.105
29/10/2021	-1,42%	-0,41	28,50	29,17	28,39	29,17	321M	25.118
28/10/2021	-0,89%	-0,26	28,91	29,25	28,64	29,29	266M	24.461
27/10/2021	-0,10%	-0,03	29,17	29,28	29,17	29,90	224M	19.982
26/10/2021	-1,05%	-0,31	29,20	29,29	28,95	29,54	326M	29.273
25/10/2021	2,08%	0,60	29,51	29,07	29,07	29,79	326M	36.180
22/10/2021	-3,05%	-0,91	28,91	29,64	27,91	29,64	947M	70.602
21/10/2021	-4,24%	-1,32	29,82	30,50	29,35	30,96	772M	55.541
20/10/2021	1,67%	0,51	31,14	31,00	30,55	31,54	401M	27.555
19/10/2021	-4,91%	-1,58	30,63	31,87	30,54	31,87	711M	51.141
18/10/2021	1,99%	0,63	32,21	31,25	31,14	32,37	478M	31.218
15/10/2021	3,17%	0,97	31,58	30,81	30,60	31,80	447M	25.581
14/10/2021	-0,49%	-0,15	30,61	30,98	30,55	31,14	328M	29.292
13/10/2021	0,13%	0,04	30,76	30,72	30,34	30,97	313M	29.765
11/10/2021	-0,78%	-0,24	30,72	31,06	30,59	31,18	238M	19.721
08/10/2021	2,11%	0,64	30,96	30,50	30,48	31,23	417M	33.574
07/10/2021	-1,04%	-0,32	30,32	30,73	30,18	31,08	356M	34.383
06/10/2021	0,16%	0,05	30,64	30,15	29,83	30,74	481M	44.805
05/10/2021	4,76%	1,39	30,59	29,30	29,19	30,78	883M	55.827
04/10/2021	-1,18%	-0,35	29,20	29,51	28,92	29,54	284M	23.952
01/10/2021	2,25%	0,65	29,55	29,03	28,90	29,59	278M	19.790
30/09/2021	-1,77%	-0,52	28,90	29,60	28,90	29,60	336M	23.963
29/09/2021	0,55%	0,16	29,42	29,52	29,25	29,68	352M	31.309
28/09/2021	-2,04%	-0,61	29,26	29,61	29,05	30,20	471M	31.270
27/09/2021	2,22%	0,65	29,87	29,26	29,17	30,21	560M	34.836
24/09/2021	-0,78%	-0,23	29,22	29,27	29,17	29,55	354M	26.956
23/09/2021	0,24%	0,07	29,45	29,51	29,27	29,74	477M	29.542
22/09/2021	2,33%	0,67	29,38	29,00	28,90	29,80	721M	39.280
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	-	-	32,68	32,79	32,46	33,42	540M	44.685

Date,Open,High,Low,Close,Volume
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
15-Dec-21,32.21,32.23,30.74,31.51,703115340
14-Dec-21,32.48,32.92,31.90,32.06,468734173
13-Dec-21,32.50,33.07,32.23,32.23,391999859
10-Dec-21,32.26,32.87,32.02,32.50,269128205
09-Dec-21,32.80,32.92,31.88,32.02,312348012
08-Dec-21,32.78,32.95,32.30,32.75,336710639
07-Dec-21,33.60,33.60,32.48,32.60,416481727
06-Dec-21,32.73,33.60,32.62,33.07,707567372
03-Dec-21,32.21,32.66,31.83,32.20,559252611
02-Dec-21,31.69,32.40,31.64,32.16,567252805
01-Dec-21,32.50,32.80,31.30,31.30,828627775
30-Nov-21,30.71,31.84,30.22,31.84,1017484848
29-Nov-21,31.18,31.64,30.81,30.81,363706861
26-Nov-21,30.75,31.23,30.55,30.76,411027985
25-Nov-21,30.37,31.81,30.30,31.81,776570185
24-Nov-21,29.40,30.35,29.31,30.24,415796794
23-Nov-21,28.88,29.77,28.30,29.69,475028030
22-Nov-21,29.25,29.53,28.82,28.89,456731344
19-Nov-21,29.15,29.31,28.91,29.05,541458725
18-Nov-21,29.37,29.45,28.90,29.09,565231890
17-Nov-21,29.76,30.10,29.29,29.31,408444888
16-Nov-21,30.28,30.45,29.53,29.73,262415303
12-Nov-21,30.31,30.68,29.97,30.15,264165058
11-Nov-21,31.10,31.13,30.20,30.20,653830532
10-Nov-21,29.52,31.07,29.50,30.79,624854337
09-Nov-21,30.40,30.62,29.44,29.44,620910473
08-Nov-21,29.00,29.66,28.92,29.48,234356382
05-Nov-21,29.00,29.57,28.88,29.29,223410423
04-Nov-21,29.39,29.52,28.47,28.65,318886747
03-Nov-21,29.05,29.84,28.92,29.34,326328556
01-Nov-21,28.96,29.59,28.82,29.15,257130407
29-Oct-21,29.17,29.17,28.39,28.50,320526798
28-Oct-21,29.25,29.29,28.64,28.91,266423752
27-Oct-21,29.28,29.90,29.17,29.17,224050693
26-Oct-21,29.29,29.54,28.95,29.20,325526903
25-Oct-21,29.07,29.79,29.07,29.51,325618283
22-Oct-21,29.64,29.64,27.91,28.91,946789038
21-Oct-21,30.50,30.96,29.35,29.82,772282207
20-Oct-21,31.00,31.54,30.55,31.14,401247691
19-Oct-21,31.87,31.87,30.54,30.63,710596003
18-Oct-21,31.25,32.37,31.14,32.21,478378939
15-Oct-21,30.81,31.80,30.60,31.58,447033930
14-Oct-21,30.98,31.14,30.55,30.61,327798870
13-Oct-21,30.72,30.97,30.34,30.76,313498441
11-Oct-21,31.06,31.18,30.59,30.72,238258890
08-Oct-21,30.50,31.23,30.48,30.96,417234486
07-Oct-21,30.73,31.08,30.18,30.32,356274436
06-Oct-21,30.15,30.74,29.83,30.64,480921060
05-Oct-21,29.30,30.78,29.19,30.59,882809453
04-Oct-21,29.51,29.54,28.92,29.20,284353926
01-Oct-21,29.03,29.59,28.90,29.55,278113589
30-Sep-21,29.60,29.60,28.90,28.90,336183979
29-Sep-21,29.52,29.68,29.25,29.42,351677503
28-Sep-21,29.61,30.20,29.05,29.26,471128149
27-Sep-21,29.26,30.21,29.17,29.87,559922890
24-Sep-21,29.27,29.55,29.17,29.22,353653878
23-Sep-21,29.51,29.74,29.27,29.45,477067835
22-Sep-21,29.00,29.80,28.90,29.38,721160125
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

*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...