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
01/12/2023	0,20%	0,11	54,38	54,35	53,88	54,80	514M	31.712
30/11/2023	2,92%	1,54	54,27	52,73	52,73	54,38	955M	40.660
29/11/2023	0,15%	0,08	52,73	52,77	52,36	53,05	554M	28.023
28/11/2023	1,45%	0,75	52,65	51,97	51,96	52,80	516M	31.356
27/11/2023	1,84%	0,94	51,90	51,15	51,07	51,98	585M	31.910
24/11/2023	-0,12%	-0,06	50,96	51,07	50,70	51,28	225M	15.356
23/11/2023	0,33%	0,17	51,02	50,80	50,80	51,48	211M	12.517
22/11/2023	-0,86%	-0,44	50,85	50,60	50,60	51,36	413M	22.494
21/11/2023	0,71%	0,36	51,29	50,93	50,77	51,42	528M	41.279
20/11/2023	0,53%	0,27	50,93	50,94	50,29	51,30	383M	26.251
17/11/2023	0,76%	0,38	50,66	50,28	50,22	50,96	618M	33.685

16/11/2023	-0,02%	-0,01	50,28	50,30	49,86	50,48	859M	50.106
14/11/2023	0,48%	0,24	50,29	50,18	49,97	50,94	951M	51.261
13/11/2023	-0,38%	-0,19	50,05	50,10	49,83	50,29	241M	14.410
10/11/2023	1,47%	0,73	50,24	49,77	49,46	50,39	447M	30.045
09/11/2023	-4,18%	-2,16	49,51	51,00	49,22	51,36	1.558M	75.044
08/11/2023	1,27%	0,65	51,67	51,08	51,02	51,74	488M	25.691
07/11/2023	1,13%	0,57	51,02	50,45	50,13	51,19	736M	34.515
06/11/2023	0,70%	0,35	50,45	50,29	50,00	50,65	308M	21.800
03/11/2023	3,51%	1,70	50,10	48,95	48,85	50,46	618M	34.512
01/11/2023	0,10%	0,05	48,40	48,36	48,08	48,74	528M	28.356
31/10/2023	-0,23%	-0,11	48,35	48,48	47,78	48,85	341M	20.962
30/10/2023	-0,70%	-0,34	48,46	49,00	48,22	49,22	437M	24.707
27/10/2023	-2,54%	-1,27	48,80	49,90	48,53	50,06	499M	29.187
26/10/2023	2,08%	1,02	50,07	49,14	48,96	50,20	486M	28.577
25/10/2023	0,02%	0,01	49,05	49,08	48,89	49,64	310M	20.831
24/10/2023	-0,47%	-0,23	49,04	49,50	48,71	49,84	420M	21.630
23/10/2023	-0,14%	-0,07	49,27	49,28	48,83	49,79	390M	26.800
20/10/2023	-0,32%	-0,16	49,34	49,37	49,15	50,21	491M	22.669
19/10/2023	0,77%	0,38	49,50	49,12	48,96	50,12	404M	27.207
18/10/2023	-0,49%	-0,24	49,12	49,06	48,90	49,70	563M	31.786
17/10/2023	-0,90%	-0,45	49,36	49,60	49,20	50,28	402M	29.850
16/10/2023	2,03%	0,99	49,81	49,36	49,18	49,99	385M	27.877
13/10/2023	-0,31%	-0,15	48,82	49,09	48,65	49,33	537M	27.440
11/10/2023	0,95%	0,46	48,97	48,52	48,51	49,15	403M	18.632
10/10/2023	-0,16%	-0,08	48,51	48,65	48,47	49,13	479M	32.606
09/10/2023	-0,53%	-0,26	48,59	48,54	48,23	48,91	478M	25.320
06/10/2023	4,07%	1,91	48,85	46,94	46,71	49,23	999M	54.061
05/10/2023	0,30%	0,14	46,94	46,78	46,60	47,84	366M	28.511
04/10/2023	0,75%	0,35	46,80	46,60	46,18	47,07	382M	22.630
03/10/2023	-1,28%	-0,60	46,45	47,08	46,32	47,12	300M	19.688
02/10/2023	-0,28%	-0,13	47,05	47,17	46,90	47,35	223M	13.086
29/09/2023	-0,97%	-0,46	47,18	47,84	47,10	47,89	258M	14.834
28/09/2023	3,21%	1,48	47,64	46,29	46,23	47,80	564M	34.444
27/09/2023	0,87%	0,40	46,16	46,15	45,62	46,51	508M	32.389
26/09/2023	-1,42%	-0,66	45,76	46,03	45,57	46,22	541M	21.047
25/09/2023	-0,58%	-0,27	46,42	46,62	46,17	46,77	424M	20.592
22/09/2023	0,17%	0,08	46,69	46,76	46,60	47,13	251M	15.310
21/09/2023	-2,29%	-1,09	46,61	47,32	46,47	47,39	389M	24.531
20/09/2023	0,89%	0,42	47,70	47,32	47,27	48,25	353M	19.961
19/09/2023	-0,15%	-0,07	47,28	47,35	47,07	47,77	361M	17.520
18/09/2023	-0,42%	-0,20	47,35	47,64	47,35	48,11	482M	26.723
15/09/2023	0,34%	0,16	47,55	47,42	47,11	47,70	511M	17.330
14/09/2023	0,28%	0,13	47,39	47,49	47,19	47,92	345M	21.694
13/09/2023	-0,08%	-0,04	47,26	47,35	47,13	47,90	350M	27.640
12/09/2023	-0,17%	-0,08	47,30	47,19	47,09	47,62	364M	21.971
11/09/2023	1,59%	0,74	47,38	47,08	46,84	47,54	340M	24.394
08/09/2023	-0,30%	-0,14	46,64	46,85	46,30	47,02	361M	32.844
06/09/2023	-0,68%	-0,32	46,78	47,22	46,77	47,45	334M	22.886
05/09/2023	-0,36%	-0,17	47,10	47,35	47,01	47,80	362M	20.273
04/09/2023	-0,32%	-0,15	47,27	47,50	47,18	47,70	172M	11.921
01/09/2023	0,68%	0,32	47,42	47,23	47,19	47,70	263M	17.497
31/08/2023	-1,57%	-0,75	47,10	47,95	47,02	47,98	624M	22.660
30/08/2023	-1,44%	-0,70	47,85	48,70	47,80	48,88	277M	16.690
29/08/2023	0,56%	0,27	48,55	48,53	48,33	49,24	477M	27.619
28/08/2023	2,88%	1,35	48,28	47,16	46,95	48,50	369M	25.086
25/08/2023	-1,30%	-0,62	46,93	47,61	46,41	47,70	421M	23.425
24/08/2023	-1,31%	-0,63	47,55	48,10	47,33	48,10	304M	17.403
23/08/2023	0,44%	0,21	48,18	48,11	47,63	48,48	373M	23.505
22/08/2023	0,73%	0,35	47,97	47,20	47,08	48,08	375M	25.779
21/08/2023	-0,36%	-0,17	47,62	48,00	47,31	48,05	375M	22.053
18/08/2023	0,40%	0,19	47,79	47,58	47,33	48,12	492M	26.280
17/08/2023	0,93%	0,44	47,60	47,51	47,18	47,70	436M	31.615
16/08/2023	0,86%	0,40	47,16	46,81	46,81	47,73	544M	35.040
15/08/2023	-0,53%	-0,25	46,76	47,14	46,68	47,34	410M	28.270
14/08/2023	-0,99%	-0,47	47,01	47,69	46,94	47,69	310M	18.908
11/08/2023	1,09%	0,51	47,48	47,18	47,04	47,66	410M	26.031
10/08/2023	0,51%	0,24	46,97	47,10	46,73	47,30	587M	29.881
09/08/2023	-0,55%	-0,26	46,73	47,00	46,51	47,15	358M	24.256
08/08/2023	-0,70%	-0,33	46,99	47,23	46,36	47,39	558M	30.779
07/08/2023	-0,17%	-0,08	47,32	47,62	47,19	48,00	272M	17.288
04/08/2023	-0,52%	-0,25	47,40	47,50	47,05	47,96	546M	37.445
03/08/2023	0,17%	0,08	47,65	47,90	47,34	47,98	400M	19.470
02/08/2023	0,44%	0,21	47,57	47,26	47,10	47,76	266M	15.887
01/08/2023	-1,72%	-0,83	47,36	47,92	46,94	48,03	601M	33.657
31/07/2023	1,92%	0,91	48,19	47,60	47,48	48,32	499M	22.176
28/07/2023	1,16%	0,54	47,28	47,13	46,86	47,57	343M	21.467
27/07/2023	-2,05%	-0,98	46,74	47,72	46,65	47,76	552M	26.702
26/07/2023	0,85%	0,40	47,72	47,41	47,07	47,80	587M	23.021
25/07/2023	-0,53%	-0,25	47,32	48,26	47,30	48,26	512M	30.363
24/07/2023	-1,96%	-0,95	47,57	48,24	47,18	48,85	859M	25.763
21/07/2023	1,19%	0,57	48,52	47,95	47,95	48,85	492M	24.045
20/07/2023	1,10%	0,52	47,95	47,56	47,40	48,05	323M	22.709
19/07/2023	-1,74%	-0,84	47,43	48,40	47,32	48,40	387M	27.724
18/07/2023	0,33%	0,16	48,27	48,10	47,84	48,45	218M	15.667
17/07/2023	0,88%	0,42	48,11	47,80	47,46	48,19	258M	21.180
14/07/2023	-0,67%	-0,32	47,69	47,96	47,41	48,71	628M	24.710
13/07/2023	0,95%	0,45	48,01	47,86	47,59	48,38	338M	23.577
12/07/2023	-1,61%	-0,78	47,56	48,94	47,36	48,94	587M	31.635
11/07/2023	-1,43%	-0,70	48,34	49,00	47,88	49,02	595M	35.961
10/07/2023	-1,84%	-0,92	49,04	49,99	48,79	50,05	438M	21.623
07/07/2023	1,94%	0,95	49,96	49,04	49,04	50,32	577M	31.836
06/07/2023	-1,47%	-0,73	49,01	49,53	48,64	49,58	468M	32.035
05/07/2023	-0,66%	-0,33	49,74	50,00	49,40	50,01	282M	18.188
04/07/2023	-0,64%	-0,32	50,07	50,39	49,83	50,45	190M	14.277
03/07/2023	2,00%	0,99	50,39	49,56	49,52	50,50	651M	26.071
30/06/2023	-1,30%	-0,65	49,40	50,40	48,93	50,80	695M	34.005
29/06/2023	0,93%	0,46	50,05	49,56	49,22	50,20	414M	25.209
28/06/2023	-1,22%	-0,61	49,59	50,11	49,23	50,20	385M	25.236
27/06/2023	-1,84%	-0,94	50,20	51,17	49,87	51,48	649M	34.828
26/06/2023	0,24%	0,12	51,14	50,74	50,45	51,39	429M	25.259
23/06/2023	0,04%	0,02	51,02	51,11	50,56	51,14	343M	19.138
22/06/2023	-1,90%	-0,99	51,00	51,64	50,66	51,86	460M	26.984
21/06/2023	3,15%	1,59	51,99	50,20	50,14	51,99	706M	37.464
20/06/2023	-0,02%	-0,01	50,40	50,29	49,95	50,46	430M	23.208
19/06/2023	1,86%	0,92	50,41	49,57	49,52	50,47	296M	17.818
16/06/2023	-0,74%	-0,37	49,49	49,84	49,25	49,91	751M	33.066
15/06/2023	2,05%	1,00	49,86	48,90	48,70	50,24	1.045M	58.593
14/06/2023	0,49%	0,24	48,86	48,80	48,10	49,00	633M	30.343
13/06/2023	-1,72%	-0,85	48,62	49,18	48,39	49,49	648M	45.831
12/06/2023	3,62%	1,73	49,47	48,07	47,97	49,74	1.880M	67.879
09/06/2023	4,88%	2,22	47,74	45,74	45,74	47,74	868M	43.012
07/06/2023	-0,04%	-0,02	45,52	45,73	45,52	45,89	507M	27.774
06/06/2023	1,16%	0,52	45,54	45,03	44,96	46,16	521M	39.776
05/06/2023	0,33%	0,15	45,02	44,60	44,15	45,29	613M	29.298
02/06/2023	0,29%	0,13	44,87	44,71	44,18	44,95	468M	31.969
01/06/2023	0,27%	0,12	44,74	44,79	44,26	45,03	456M	35.301
31/05/2023	-0,18%	-0,08	44,62	44,74	44,52	45,14	781M	38.317
30/05/2023	0,86%	0,38	44,70	44,80	44,21	44,86	820M	29.801
29/05/2023	-0,18%	-0,08	44,32	44,56	44,01	44,56	147M	12.944
26/05/2023	-0,58%	-0,26	44,40	45,25	44,15	45,32	428M	32.748
25/05/2023	0,04%	0,02	44,66	45,00	44,66	45,40	526M	42.481
24/05/2023	0,36%	0,16	44,64	44,48	44,16	44,98	487M	35.194
23/05/2023	-	-	44,48	43,48	43,34	44,63	572M	37.503

Date,Open,High,Low,Close,Volume
01-Dec-23,54.35,54.80,53.88,54.38,513929418
30-Nov-23,52.73,54.38,52.73,54.27,954748909
29-Nov-23,52.77,53.05,52.36,52.73,553797748
28-Nov-23,51.97,52.80,51.96,52.65,515568826
27-Nov-23,51.15,51.98,51.07,51.90,585136061
24-Nov-23,51.07,51.28,50.70,50.96,224576426
23-Nov-23,50.80,51.48,50.80,51.02,210882118
22-Nov-23,50.60,51.36,50.60,50.85,413171718
21-Nov-23,50.93,51.42,50.77,51.29,527851497
20-Nov-23,50.94,51.30,50.29,50.93,383372363
17-Nov-23,50.28,50.96,50.22,50.66,618329460
16-Nov-23,50.30,50.48,49.86,50.28,859161963
14-Nov-23,50.18,50.94,49.97,50.29,951328557
13-Nov-23,50.10,50.29,49.83,50.05,241336026
10-Nov-23,49.77,50.39,49.46,50.24,446806836
09-Nov-23,51.00,51.36,49.22,49.51,1557521913
08-Nov-23,51.08,51.74,51.02,51.67,488192470
07-Nov-23,50.45,51.19,50.13,51.02,736282220
06-Nov-23,50.29,50.65,50.00,50.45,307760135
03-Nov-23,48.95,50.46,48.85,50.10,618137842
01-Nov-23,48.36,48.74,48.08,48.40,527848113
31-Oct-23,48.48,48.85,47.78,48.35,341073907
30-Oct-23,49.00,49.22,48.22,48.46,437408480
27-Oct-23,49.90,50.06,48.53,48.80,498841413
26-Oct-23,49.14,50.20,48.96,50.07,486215958
25-Oct-23,49.08,49.64,48.89,49.05,310097492
24-Oct-23,49.50,49.84,48.71,49.04,420083458
23-Oct-23,49.28,49.79,48.83,49.27,390297880
20-Oct-23,49.37,50.21,49.15,49.34,490615885
19-Oct-23,49.12,50.12,48.96,49.50,404365191
18-Oct-23,49.06,49.70,48.90,49.12,563205328
17-Oct-23,49.60,50.28,49.20,49.36,402003501
16-Oct-23,49.36,49.99,49.18,49.81,384775997
13-Oct-23,49.09,49.33,48.65,48.82,537064445
11-Oct-23,48.52,49.15,48.51,48.97,403205177
10-Oct-23,48.65,49.13,48.47,48.51,479145815
09-Oct-23,48.54,48.91,48.23,48.59,478198839
06-Oct-23,46.94,49.23,46.71,48.85,998502552
05-Oct-23,46.78,47.84,46.60,46.94,366402859
04-Oct-23,46.60,47.07,46.18,46.80,382363788
03-Oct-23,47.08,47.12,46.32,46.45,300192773
02-Oct-23,47.17,47.35,46.90,47.05,222873324
29-Sep-23,47.84,47.89,47.10,47.18,257802142
28-Sep-23,46.29,47.80,46.23,47.64,563904041
27-Sep-23,46.15,46.51,45.62,46.16,508213652
26-Sep-23,46.03,46.22,45.57,45.76,541400242
25-Sep-23,46.62,46.77,46.17,46.42,424465919
22-Sep-23,46.76,47.13,46.60,46.69,250894028
21-Sep-23,47.32,47.39,46.47,46.61,389328247
20-Sep-23,47.32,48.25,47.27,47.70,353353239
19-Sep-23,47.35,47.77,47.07,47.28,361115147
18-Sep-23,47.64,48.11,47.35,47.35,481960398
15-Sep-23,47.42,47.70,47.11,47.55,511264534
14-Sep-23,47.49,47.92,47.19,47.39,345468638
13-Sep-23,47.35,47.90,47.13,47.26,349879853
12-Sep-23,47.19,47.62,47.09,47.30,363686531
11-Sep-23,47.08,47.54,46.84,47.38,340119382
08-Sep-23,46.85,47.02,46.30,46.64,361015039
06-Sep-23,47.22,47.45,46.77,46.78,333739462
05-Sep-23,47.35,47.80,47.01,47.10,362092145
04-Sep-23,47.50,47.70,47.18,47.27,172064460
01-Sep-23,47.23,47.70,47.19,47.42,262886958
31-Aug-23,47.95,47.98,47.02,47.10,623502254
30-Aug-23,48.70,48.88,47.80,47.85,276955153
29-Aug-23,48.53,49.24,48.33,48.55,477208882
28-Aug-23,47.16,48.50,46.95,48.28,368591718
25-Aug-23,47.61,47.70,46.41,46.93,420912596
24-Aug-23,48.10,48.10,47.33,47.55,304183357
23-Aug-23,48.11,48.48,47.63,48.18,372989771
22-Aug-23,47.20,48.08,47.08,47.97,374944761
21-Aug-23,48.00,48.05,47.31,47.62,375020294
18-Aug-23,47.58,48.12,47.33,47.79,492217550
17-Aug-23,47.51,47.70,47.18,47.60,436063976
16-Aug-23,46.81,47.73,46.81,47.16,544451324
15-Aug-23,47.14,47.34,46.68,46.76,409714547
14-Aug-23,47.69,47.69,46.94,47.01,310150173
11-Aug-23,47.18,47.66,47.04,47.48,410063221
10-Aug-23,47.10,47.30,46.73,46.97,587355905
09-Aug-23,47.00,47.15,46.51,46.73,357571327
08-Aug-23,47.23,47.39,46.36,46.99,557834224
07-Aug-23,47.62,48.00,47.19,47.32,271642068
04-Aug-23,47.50,47.96,47.05,47.40,546131866
03-Aug-23,47.90,47.98,47.34,47.65,399531703
02-Aug-23,47.26,47.76,47.10,47.57,265838174
01-Aug-23,47.92,48.03,46.94,47.36,600569604
31-Jul-23,47.60,48.32,47.48,48.19,499062486
28-Jul-23,47.13,47.57,46.86,47.28,342793195
27-Jul-23,47.72,47.76,46.65,46.74,552484811
26-Jul-23,47.41,47.80,47.07,47.72,587146186
25-Jul-23,48.26,48.26,47.30,47.32,511854726
24-Jul-23,48.24,48.85,47.18,47.57,858894653
21-Jul-23,47.95,48.85,47.95,48.52,491882265
20-Jul-23,47.56,48.05,47.40,47.95,322829525
19-Jul-23,48.40,48.40,47.32,47.43,386611546
18-Jul-23,48.10,48.45,47.84,48.27,218345539
17-Jul-23,47.80,48.19,47.46,48.11,258412121
14-Jul-23,47.96,48.71,47.41,47.69,628032886
13-Jul-23,47.86,48.38,47.59,48.01,338344924
12-Jul-23,48.94,48.94,47.36,47.56,586656041
11-Jul-23,49.00,49.02,47.88,48.34,594907953
10-Jul-23,49.99,50.05,48.79,49.04,438372227
07-Jul-23,49.04,50.32,49.04,49.96,577343256
06-Jul-23,49.53,49.58,48.64,49.01,468347629
05-Jul-23,50.00,50.01,49.40,49.74,281657224
04-Jul-23,50.39,50.45,49.83,50.07,189728530
03-Jul-23,49.56,50.50,49.52,50.39,650583920
30-Jun-23,50.40,50.80,48.93,49.40,695294012
29-Jun-23,49.56,50.20,49.22,50.05,413607781
28-Jun-23,50.11,50.20,49.23,49.59,385392121
27-Jun-23,51.17,51.48,49.87,50.20,649211183
26-Jun-23,50.74,51.39,50.45,51.14,428743486
23-Jun-23,51.11,51.14,50.56,51.02,342758633
22-Jun-23,51.64,51.86,50.66,51.00,460330857
21-Jun-23,50.20,51.99,50.14,51.99,705626116
20-Jun-23,50.29,50.46,49.95,50.40,429620606
19-Jun-23,49.57,50.47,49.52,50.41,295637845
16-Jun-23,49.84,49.91,49.25,49.49,750995599
15-Jun-23,48.90,50.24,48.70,49.86,1044630294
14-Jun-23,48.80,49.00,48.10,48.86,633492615
13-Jun-23,49.18,49.49,48.39,48.62,648216856
12-Jun-23,48.07,49.74,47.97,49.47,1880211631
09-Jun-23,45.74,47.74,45.74,47.74,867976352
07-Jun-23,45.73,45.89,45.52,45.52,507444297
06-Jun-23,45.03,46.16,44.96,45.54,520897987
05-Jun-23,44.60,45.29,44.15,45.02,612941081
02-Jun-23,44.71,44.95,44.18,44.87,468258031
01-Jun-23,44.79,45.03,44.26,44.74,455779598
31-May-23,44.74,45.14,44.52,44.62,780825345
30-May-23,44.80,44.86,44.21,44.70,820447517
29-May-23,44.56,44.56,44.01,44.32,146569351
26-May-23,45.25,45.32,44.15,44.40,428401359
25-May-23,45.00,45.40,44.66,44.66,525649684
24-May-23,44.48,44.98,44.16,44.64,487387141
23-May-23,43.48,44.63,43.34,44.48,572215757

*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