Cotação atual, histórico e gráfico do papel: BBAS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | 2,56% | 1,15 | 46,06 | 46,00 | 45,50 | 46,55 | 2.171M | 56.636 |
| 17/10/2019 | -0,20% | -0,09 | 44,91 | 45,33 | 44,58 | 45,70 | 1.126M | 36.378 |
| 16/10/2019 | 1,40% | 0,62 | 45,00 | 44,40 | 43,90 | 45,36 | 679M | 43.484 |
| 15/10/2019 | -1,38% | -0,62 | 44,38 | 44,97 | 44,27 | 45,18 | 659M | 33.030 |
| 14/10/2019 | -0,51% | -0,23 | 45,00 | 45,24 | 44,83 | 45,56 | 310M | 17.981 |
| 11/10/2019 | 1,87% | 0,83 | 45,23 | 44,80 | 44,75 | 45,39 | 412M | 20.865 |
| 10/10/2019 | 0,45% | 0,20 | 44,40 | 44,29 | 44,02 | 44,82 | 288M | 17.095 |
| 09/10/2019 | 2,77% | 1,19 | 44,20 | 43,57 | 43,10 | 44,34 | 405M | 21.205 |
| 08/10/2019 | -1,80% | -0,79 | 43,01 | 44,20 | 43,01 | 44,33 | 512M | 33.056 |
| 07/10/2019 | -3,95% | -1,80 | 43,80 | 45,10 | 43,76 | 45,23 | 588M | 34.522 |
| 04/10/2019 | 0,68% | 0,31 | 45,60 | 45,37 | 44,62 | 45,60 | 327M | 21.417 |
| 03/10/2019 | 4,31% | 1,87 | 45,29 | 43,77 | 43,62 | 45,29 | 686M | 34.884 |
| 02/10/2019 | -3,40% | -1,53 | 43,42 | 44,61 | 43,36 | 44,61 | 838M | 44.309 |
| 01/10/2019 | -1,19% | -0,54 | 44,95 | 45,71 | 44,81 | 45,71 | 297M | 20.300 |
| 30/09/2019 | 0,33% | 0,15 | 45,49 | 45,50 | 45,48 | 45,90 | 248M | 19.090 |
| 27/09/2019 | -0,81% | -0,37 | 45,34 | 45,50 | 45,25 | 46,08 | 363M | 19.781 |
| 26/09/2019 | 0,37% | 0,17 | 45,71 | 45,79 | 45,21 | 46,21 | 401M | 25.832 |
| 25/09/2019 | -0,65% | -0,30 | 45,54 | 45,84 | 44,80 | 45,84 | 495M | 35.092 |
| 24/09/2019 | -3,05% | -1,44 | 45,84 | 47,39 | 45,60 | 47,56 | 554M | 32.990 |
| 23/09/2019 | -0,48% | -0,23 | 47,28 | 47,44 | 46,86 | 47,74 | 271M | 16.996 |
| 20/09/2019 | 1,58% | 0,74 | 47,51 | 47,00 | 46,90 | 47,98 | 726M | 29.009 |
| 19/09/2019 | -2,60% | -1,25 | 46,77 | 48,41 | 46,77 | 48,70 | 461M | 26.741 |
| 18/09/2019 | 1,52% | 0,72 | 48,02 | 47,46 | 47,16 | 48,25 | 408M | 20.620 |
| 17/09/2019 | 1,39% | 0,65 | 47,30 | 46,39 | 46,12 | 47,45 | 318M | 22.271 |
| 16/09/2019 | -1,04% | -0,49 | 46,65 | 47,04 | 46,30 | 47,56 | 384M | 22.449 |
| 13/09/2019 | -1,79% | -0,86 | 47,14 | 48,07 | 46,90 | 48,50 | 380M | 26.223 |
| 12/09/2019 | 0,02% | 0,01 | 48,00 | 48,32 | 47,40 | 48,37 | 488M | 26.973 |
| 11/09/2019 | -2,38% | -1,17 | 47,99 | 49,50 | 47,99 | 49,97 | 684M | 30.773 |
| 10/09/2019 | -1,68% | -0,84 | 49,16 | 50,35 | 48,88 | 50,50 | 416M | 24.997 |
| 09/09/2019 | 1,24% | 0,61 | 50,00 | 49,55 | 49,27 | 50,53 | 674M | 35.766 |
| 06/09/2019 | 4,07% | 1,93 | 49,39 | 47,90 | 47,90 | 49,39 | 687M | 36.646 |
| 05/09/2019 | 3,49% | 1,60 | 47,46 | 46,10 | 46,09 | 47,78 | 584M | 26.838 |
| 04/09/2019 | 2,37% | 1,06 | 45,86 | 45,38 | 44,98 | 45,93 | 320M | 21.343 |
| 03/09/2019 | -1,86% | -0,85 | 44,80 | 45,40 | 44,62 | 46,32 | 500M | 26.689 |
| 02/09/2019 | -1,28% | -0,59 | 45,65 | 46,24 | 45,40 | 46,79 | 248M | 14.510 |
| 30/08/2019 | 2,57% | 1,16 | 46,24 | 45,18 | 45,09 | 46,56 | 552M | 26.159 |
| 29/08/2019 | 2,43% | 1,07 | 45,08 | 44,21 | 44,03 | 45,22 | 390M | 24.034 |
| 28/08/2019 | -0,83% | -0,37 | 44,01 | 43,96 | 43,64 | 44,30 | 371M | 26.603 |
| 27/08/2019 | -0,80% | -0,36 | 44,38 | 45,35 | 43,44 | 45,60 | 560M | 29.943 |
| 26/08/2019 | -0,47% | -0,21 | 44,74 | 45,38 | 43,76 | 45,70 | 312M | 20.125 |
| 23/08/2019 | -3,64% | -1,70 | 44,95 | 46,10 | 44,72 | 46,54 | 592M | 39.933 |
| 22/08/2019 | -1,48% | -0,70 | 46,65 | 47,40 | 46,38 | 47,56 | 353M | 19.471 |
| 21/08/2019 | 5,72% | 2,56 | 47,35 | 45,87 | 45,74 | 47,46 | 637M | 35.154 |
| 20/08/2019 | -0,09% | -0,04 | 44,79 | 45,02 | 44,07 | 45,18 | 295M | 21.396 |
| 19/08/2019 | -1,97% | -0,90 | 44,83 | 46,00 | 44,73 | 46,69 | 476M | 25.384 |
| 16/08/2019 | -0,26% | -0,12 | 45,73 | 46,35 | 45,35 | 46,55 | 446M | 20.702 |
| 15/08/2019 | -0,09% | -0,04 | 45,85 | 46,15 | 45,25 | 46,64 | 498M | 28.348 |
| 14/08/2019 | -3,49% | -1,66 | 45,89 | 46,95 | 45,69 | 47,07 | 532M | 30.934 |
| 13/08/2019 | 1,17% | 0,55 | 47,55 | 46,94 | 46,79 | 48,25 | 460M | 28.526 |
| 12/08/2019 | -3,39% | -1,65 | 47,00 | 47,71 | 46,96 | 47,80 | 503M | 28.665 |
| 09/08/2019 | -0,31% | -0,15 | 48,65 | 48,86 | 48,30 | 49,18 | 404M | 23.489 |
| 08/08/2019 | 0,72% | 0,35 | 48,80 | 49,64 | 48,47 | 49,68 | 596M | 32.850 |
| 07/08/2019 | -0,10% | -0,05 | 48,45 | 48,30 | 47,55 | 48,78 | 550M | 31.709 |
| 06/08/2019 | 1,36% | 0,65 | 48,50 | 48,49 | 48,21 | 49,07 | 417M | 23.352 |
| 05/08/2019 | -1,87% | -0,91 | 47,85 | 47,74 | 47,42 | 48,76 | 406M | 29.353 |
| 02/08/2019 | 0,02% | 0,01 | 48,76 | 48,75 | 48,00 | 49,35 | 403M | 26.634 |
| 01/08/2019 | -0,95% | -0,47 | 48,75 | 49,80 | 48,69 | 50,47 | 735M | 39.213 |
| 31/07/2019 | -1,44% | -0,72 | 49,22 | 50,10 | 49,20 | 50,20 | 563M | 28.770 |
| 30/07/2019 | -1,01% | -0,51 | 49,94 | 50,22 | 49,11 | 50,70 | 462M | 27.021 |
| 29/07/2019 | 0,90% | 0,45 | 50,45 | 50,15 | 49,82 | 50,64 | 256M | 16.398 |
| 26/07/2019 | -0,24% | -0,12 | 50,00 | 50,80 | 49,93 | 50,81 | 407M | 21.962 |
| 25/07/2019 | -4,22% | -2,21 | 50,12 | 52,38 | 50,06 | 52,52 | 897M | 35.611 |
| 24/07/2019 | 1,81% | 0,93 | 52,33 | 51,56 | 51,47 | 52,65 | 804M | 28.965 |
| 23/07/2019 | -1,17% | -0,61 | 51,40 | 52,27 | 51,40 | 52,38 | 654M | 24.534 |
| 22/07/2019 | 0,02% | 0,01 | 52,01 | 52,48 | 51,97 | 52,66 | 334M | 15.202 |
| 19/07/2019 | -1,25% | -0,66 | 52,00 | 52,25 | 52,00 | 52,95 | 463M | 22.235 |
| 18/07/2019 | 1,70% | 0,88 | 52,66 | 51,97 | 51,87 | 53,25 | 655M | 25.603 |
| 17/07/2019 | 0,02% | 0,01 | 51,78 | 51,80 | 51,51 | 52,17 | 358M | 18.687 |
| 16/07/2019 | 0,15% | 0,08 | 51,77 | 52,00 | 51,51 | 52,19 | 536M | 22.894 |
| 15/07/2019 | -0,60% | -0,31 | 51,69 | 52,21 | 51,06 | 52,39 | 553M | 30.163 |
| 12/07/2019 | -2,26% | -1,20 | 52,00 | 53,52 | 51,80 | 53,62 | 667M | 30.706 |
| 11/07/2019 | -1,95% | -1,06 | 53,20 | 54,13 | 52,81 | 54,13 | 781M | 33.622 |
| 10/07/2019 | -1,26% | -0,69 | 54,26 | 55,60 | 53,79 | 55,70 | 689M | 37.325 |
| 08/07/2019 | -0,09% | -0,05 | 54,95 | 55,19 | 54,82 | 55,35 | 362M | 11.887 |
| 05/07/2019 | -0,33% | -0,18 | 55,00 | 55,00 | 54,32 | 55,37 | 516M | 18.533 |
| 04/07/2019 | 1,62% | 0,88 | 55,18 | 54,79 | 54,68 | 55,18 | 504M | 24.261 |
| 03/07/2019 | 2,09% | 1,11 | 54,30 | 53,40 | 52,53 | 54,30 | 638M | 24.759 |
| 02/07/2019 | -1,28% | -0,69 | 53,19 | 53,72 | 52,77 | 54,25 | 566M | 32.634 |
| 01/07/2019 | -0,11% | -0,06 | 53,88 | 54,56 | 53,51 | 54,67 | 447M | 22.432 |
| 28/06/2019 | 0,26% | 0,14 | 53,94 | 54,28 | 53,35 | 54,28 | 764M | 20.068 |
| 27/06/2019 | 0,20% | 0,11 | 53,80 | 53,20 | 52,94 | 54,17 | 724M | 30.180 |
| 26/06/2019 | 2,17% | 1,14 | 53,69 | 52,98 | 52,70 | 53,73 | 695M | 25.527 |
| 25/06/2019 | -0,92% | -0,49 | 52,55 | 52,80 | 52,25 | 53,60 | 830M | 36.082 |
| 24/06/2019 | 0,25% | 0,13 | 53,04 | 52,99 | 52,64 | 53,90 | 482M | 25.154 |
| 21/06/2019 | 0,78% | 0,41 | 52,91 | 52,60 | 52,60 | 53,50 | 778M | 30.798 |
| 19/06/2019 | 1,65% | 0,85 | 52,50 | 51,50 | 51,11 | 52,50 | 413M | 23.536 |
| 18/06/2019 | 2,34% | 1,18 | 51,65 | 50,85 | 50,78 | 52,05 | 630M | 28.587 |
| 17/06/2019 | -0,10% | -0,05 | 50,47 | 50,38 | 50,14 | 51,05 | 347M | 15.237 |
| 14/06/2019 | -1,77% | -0,91 | 50,52 | 51,34 | 49,94 | 51,50 | 662M | 26.823 |
| 13/06/2019 | -1,59% | -0,83 | 51,43 | 52,25 | 51,27 | 52,67 | 806M | 30.142 |
| 12/06/2019 | -1,21% | -0,64 | 52,26 | 52,88 | 51,92 | 53,00 | 462M | 26.433 |
| 11/06/2019 | 1,99% | 1,03 | 52,90 | 52,40 | 51,84 | 52,90 | 689M | 35.600 |
| 10/06/2019 | -0,94% | -0,49 | 51,87 | 52,05 | 50,97 | 52,20 | 471M | 27.150 |
| 07/06/2019 | -0,81% | -0,43 | 52,36 | 52,91 | 52,36 | 53,12 | 365M | 19.742 |
| 06/06/2019 | 2,54% | 1,31 | 52,79 | 52,07 | 51,45 | 52,86 | 417M | 19.439 |
| 05/06/2019 | -2,76% | -1,46 | 51,48 | 52,86 | 51,19 | 52,94 | 480M | 26.129 |
| 04/06/2019 | 1,63% | 0,85 | 52,94 | 52,30 | 52,02 | 52,94 | 599M | 30.083 |
| 03/06/2019 | 0,46% | 0,24 | 52,09 | 52,22 | 51,65 | 52,55 | 401M | 25.324 |
| 31/05/2019 | -0,19% | -0,10 | 51,85 | 51,70 | 51,13 | 52,58 | 528M | 24.934 |
| 30/05/2019 | 1,46% | 0,75 | 51,95 | 51,10 | 51,06 | 52,00 | 467M | 22.534 |
| 29/05/2019 | -0,10% | -0,05 | 51,20 | 50,93 | 50,63 | 51,68 | 567M | 30.887 |
Date,Open,High,Low,Close,Volume
18-Oct-19,46.00,46.55,45.50,46.06,2170665699
17-Oct-19,45.33,45.70,44.58,44.91,1125879544
16-Oct-19,44.40,45.36,43.90,45.00,679374684
15-Oct-19,44.97,45.18,44.27,44.38,658837865
14-Oct-19,45.24,45.56,44.83,45.00,310227707
11-Oct-19,44.80,45.39,44.75,45.23,411971268
10-Oct-19,44.29,44.82,44.02,44.40,287704511
09-Oct-19,43.57,44.34,43.10,44.20,405291010
08-Oct-19,44.20,44.33,43.01,43.01,511959310
07-Oct-19,45.10,45.23,43.76,43.80,587842919
04-Oct-19,45.37,45.60,44.62,45.60,326897976
03-Oct-19,43.77,45.29,43.62,45.29,685891032
02-Oct-19,44.61,44.61,43.36,43.42,838199558
01-Oct-19,45.71,45.71,44.81,44.95,297300430
30-Sep-19,45.50,45.90,45.48,45.49,248166010
27-Sep-19,45.50,46.08,45.25,45.34,362660686
26-Sep-19,45.79,46.21,45.21,45.71,400994343
25-Sep-19,45.84,45.84,44.80,45.54,494928056
24-Sep-19,47.39,47.56,45.60,45.84,553654451
23-Sep-19,47.44,47.74,46.86,47.28,271148059
20-Sep-19,47.00,47.98,46.90,47.51,725793281
19-Sep-19,48.41,48.70,46.77,46.77,460865463
18-Sep-19,47.46,48.25,47.16,48.02,408306841
17-Sep-19,46.39,47.45,46.12,47.30,317704323
16-Sep-19,47.04,47.56,46.30,46.65,383675569
13-Sep-19,48.07,48.50,46.90,47.14,379621066
12-Sep-19,48.32,48.37,47.40,48.00,488412960
11-Sep-19,49.50,49.97,47.99,47.99,684171441
10-Sep-19,50.35,50.50,48.88,49.16,416482767
09-Sep-19,49.55,50.53,49.27,50.00,674407614
06-Sep-19,47.90,49.39,47.90,49.39,686759178
05-Sep-19,46.10,47.78,46.09,47.46,584358190
04-Sep-19,45.38,45.93,44.98,45.86,319637030
03-Sep-19,45.40,46.32,44.62,44.80,500107012
02-Sep-19,46.24,46.79,45.40,45.65,247751618
30-Aug-19,45.18,46.56,45.09,46.24,552368069
29-Aug-19,44.21,45.22,44.03,45.08,390384336
28-Aug-19,43.96,44.30,43.64,44.01,371270080
27-Aug-19,45.35,45.60,43.44,44.38,559804668
26-Aug-19,45.38,45.70,43.76,44.74,311846119
23-Aug-19,46.10,46.54,44.72,44.95,591813657
22-Aug-19,47.40,47.56,46.38,46.65,353105006
21-Aug-19,45.87,47.46,45.74,47.35,636971625
20-Aug-19,45.02,45.18,44.07,44.79,295169311
19-Aug-19,46.00,46.69,44.73,44.83,476293707
16-Aug-19,46.35,46.55,45.35,45.73,446022496
15-Aug-19,46.15,46.64,45.25,45.85,497689634
14-Aug-19,46.95,47.07,45.69,45.89,531882914
13-Aug-19,46.94,48.25,46.79,47.55,460023551
12-Aug-19,47.71,47.80,46.96,47.00,502925260
09-Aug-19,48.86,49.18,48.30,48.65,404490398
08-Aug-19,49.64,49.68,48.47,48.80,595830335
07-Aug-19,48.30,48.78,47.55,48.45,549543784
06-Aug-19,48.49,49.07,48.21,48.50,416677329
05-Aug-19,47.74,48.76,47.42,47.85,406342866
02-Aug-19,48.75,49.35,48.00,48.76,403004211
01-Aug-19,49.80,50.47,48.69,48.75,735084029
31-Jul-19,50.10,50.20,49.20,49.22,562532585
30-Jul-19,50.22,50.70,49.11,49.94,462229669
29-Jul-19,50.15,50.64,49.82,50.45,256166022
26-Jul-19,50.80,50.81,49.93,50.00,406966908
25-Jul-19,52.38,52.52,50.06,50.12,897430755
24-Jul-19,51.56,52.65,51.47,52.33,804231683
23-Jul-19,52.27,52.38,51.40,51.40,653604525
22-Jul-19,52.48,52.66,51.97,52.01,334089274
19-Jul-19,52.25,52.95,52.00,52.00,463432944
18-Jul-19,51.97,53.25,51.87,52.66,654673515
17-Jul-19,51.80,52.17,51.51,51.78,357616725
16-Jul-19,52.00,52.19,51.51,51.77,536003629
15-Jul-19,52.21,52.39,51.06,51.69,553217835
12-Jul-19,53.52,53.62,51.80,52.00,666933257
11-Jul-19,54.13,54.13,52.81,53.20,780604268
10-Jul-19,55.60,55.70,53.79,54.26,689234837
08-Jul-19,55.19,55.35,54.82,54.95,361787949
05-Jul-19,55.00,55.37,54.32,55.00,515978282
04-Jul-19,54.79,55.18,54.68,55.18,504083724
03-Jul-19,53.40,54.30,52.53,54.30,638161892
02-Jul-19,53.72,54.25,52.77,53.19,565950390
01-Jul-19,54.56,54.67,53.51,53.88,447241110
28-Jun-19,54.28,54.28,53.35,53.94,764348437
27-Jun-19,53.20,54.17,52.94,53.80,723962987
26-Jun-19,52.98,53.73,52.70,53.69,695146911
25-Jun-19,52.80,53.60,52.25,52.55,830303185
24-Jun-19,52.99,53.90,52.64,53.04,481826390
21-Jun-19,52.60,53.50,52.60,52.91,778413747
19-Jun-19,51.50,52.50,51.11,52.50,413110328
18-Jun-19,50.85,52.05,50.78,51.65,630123230
17-Jun-19,50.38,51.05,50.14,50.47,346624718
14-Jun-19,51.34,51.50,49.94,50.52,662062443
13-Jun-19,52.25,52.67,51.27,51.43,805896296
12-Jun-19,52.88,53.00,51.92,52.26,461985995
11-Jun-19,52.40,52.90,51.84,52.90,689001566
10-Jun-19,52.05,52.20,50.97,51.87,471131621
07-Jun-19,52.91,53.12,52.36,52.36,364542909
06-Jun-19,52.07,52.86,51.45,52.79,417149588
05-Jun-19,52.86,52.94,51.19,51.48,479736941
04-Jun-19,52.30,52.94,52.02,52.94,598831354
03-Jun-19,52.22,52.55,51.65,52.09,400816522
31-May-19,51.70,52.58,51.13,51.85,527671470
30-May-19,51.10,52.00,51.06,51.95,466791853
29-May-19,50.93,51.68,50.63,51.20,566778241
28-May-19,50.69,51.85,50.46,51.25,566778241
27-May-19,49.99,50.98,49.99,50.59,566778241
24-May-19,49.38,49.80,49.05,49.62,566778241
23-May-19,48.57,49.36,48.27,48.90,566778241
22-May-19,49.30,49.50,48.40,48.82,566778241
21-May-19,46.91,49.38,46.91,49.23,566778241
20-May-19,45.15,46.84,44.91,46.57,566778241
17-May-19,45.45,46.46,44.55,44.85,566778241
16-May-19,46.80,46.85,45.41,45.64,566778241
15-May-19,47.50,47.62,46.63,47.11,566778241
14-May-19,48.90,48.98,47.56,47.90,566778241
13-May-19,48.71,49.39,48.34,48.37,566778241
10-May-19,51.10,51.19,49.86,50.16,566778241
09-May-19,50.91,51.26,50.12,51.03,566778241
08-May-19,49.50,50.84,49.50,50.59,566778241
07-May-19,49.08,49.68,48.22,49.49,566778241
06-May-19,49.47,49.67,49.18,49.37,566778241
03-May-19,49.91,50.24,49.75,50.08,566778241
02-May-19,49.30,49.90,49.08,49.79,566778241
30-Apr-19,49.56,49.86,49.14,49.68,566778241
29-Apr-19,49.60,50.30,48.45,49.37,566778241
26-Apr-19,49.00,49.56,48.70,49.35,566778241
25-Apr-19,48.12,49.19,47.76,49.10,566778241
24-Apr-19,49.18,49.33,47.95,48.31,566778241
23-Apr-19,48.98,49.35,48.67,49.31,566778241
22-Apr-19,48.78,48.78,48.02,48.34,566778241
18-Apr-19,47.66,49.20,47.52,48.85,566778241
17-Apr-19,48.10,48.67,46.85,47.20,566778241
16-Apr-19,46.95,48.20,46.50,47.83,566778241
15-Apr-19,47.30,47.77,46.16,46.86,566778241
12-Apr-19,46.85,48.35,46.30,46.73,566778241
11-Apr-19,48.71,48.97,47.96,48.26,566778241
10-Apr-19,48.84,49.08,48.17,48.81,566778241
*exoneração de responsabilidade