Cotação atual, histórico e gráfico do papel: BBAS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 3,50% | 1,65 | 48,85 | 47,66 | 47,52 | 49,20 | 803M | 39.507 |
| 17/04/2019 | -1,32% | -0,63 | 47,20 | 48,10 | 46,85 | 48,67 | 955M | 38.550 |
| 16/04/2019 | 2,07% | 0,97 | 47,83 | 46,95 | 46,50 | 48,20 | 632M | 34.458 |
| 15/04/2019 | 0,28% | 0,13 | 46,86 | 47,30 | 46,16 | 47,77 | 602M | 32.323 |
| 12/04/2019 | -3,17% | -1,53 | 46,73 | 46,85 | 46,30 | 48,35 | 825M | 44.444 |
| 11/04/2019 | -1,13% | -0,55 | 48,26 | 48,71 | 47,96 | 48,97 | 414M | 19.666 |
| 10/04/2019 | 0,74% | 0,36 | 48,81 | 48,84 | 48,17 | 49,08 | 393M | 23.795 |
| 09/04/2019 | -1,50% | -0,74 | 48,45 | 48,89 | 47,91 | 48,89 | 387M | 26.300 |
| 08/04/2019 | 0,16% | 0,08 | 49,19 | 49,09 | 48,64 | 49,34 | 306M | 15.973 |
| 05/04/2019 | 0,57% | 0,28 | 49,11 | 49,07 | 48,73 | 49,65 | 354M | 23.884 |
| 04/04/2019 | 1,20% | 0,58 | 48,83 | 48,70 | 47,85 | 49,20 | 563M | 31.044 |
| 03/04/2019 | -1,07% | -0,52 | 48,25 | 49,42 | 47,90 | 49,75 | 909M | 26.663 |
| 02/04/2019 | -0,87% | -0,43 | 48,77 | 49,50 | 48,71 | 49,81 | 493M | 20.490 |
| 01/04/2019 | 0,99% | 0,48 | 49,20 | 49,39 | 48,90 | 49,72 | 365M | 18.944 |
| 29/03/2019 | 1,46% | 0,70 | 48,72 | 48,70 | 48,25 | 49,37 | 533M | 24.426 |
| 28/03/2019 | 3,49% | 1,62 | 48,02 | 46,97 | 46,45 | 48,72 | 1.045M | 47.630 |
| 27/03/2019 | -5,54% | -2,72 | 46,40 | 48,25 | 46,40 | 48,25 | 900M | 52.347 |
| 26/03/2019 | 2,35% | 1,13 | 49,12 | 48,95 | 47,77 | 49,25 | 573M | 28.471 |
| 25/03/2019 | 0,71% | 0,34 | 47,99 | 47,38 | 47,00 | 48,83 | 658M | 36.298 |
| 22/03/2019 | -5,44% | -2,74 | 47,65 | 49,28 | 47,50 | 49,29 | 1.108M | 54.002 |
| 21/03/2019 | -2,10% | -1,08 | 50,39 | 51,57 | 49,67 | 51,72 | 795M | 45.885 |
| 20/03/2019 | -2,24% | -1,18 | 51,47 | 52,69 | 51,47 | 52,88 | 692M | 33.998 |
| 19/03/2019 | -2,14% | -1,15 | 52,65 | 54,00 | 52,53 | 54,05 | 450M | 24.477 |
| 18/03/2019 | -0,76% | -0,41 | 53,80 | 54,56 | 53,70 | 54,60 | 653M | 27.566 |
| 15/03/2019 | 0,86% | 0,46 | 54,21 | 53,70 | 53,49 | 54,29 | 687M | 20.436 |
| 14/03/2019 | -0,76% | -0,41 | 53,75 | 54,00 | 52,90 | 54,10 | 435M | 23.725 |
| 13/03/2019 | 1,54% | 0,82 | 54,16 | 53,20 | 52,91 | 54,56 | 513M | 22.324 |
| 12/03/2019 | -0,86% | -0,46 | 53,34 | 53,47 | 52,39 | 53,79 | 426M | 18.341 |
| 11/03/2019 | 3,07% | 1,60 | 53,80 | 52,34 | 52,33 | 53,80 | 612M | 27.151 |
| 08/03/2019 | 3,51% | 1,77 | 52,20 | 50,27 | 49,82 | 52,35 | 414M | 24.360 |
| 07/03/2019 | -0,34% | -0,17 | 50,43 | 50,60 | 50,15 | 50,95 | 428M | 21.919 |
| 06/03/2019 | -1,38% | -0,71 | 50,60 | 51,43 | 50,50 | 52,13 | 264M | 17.339 |
| 01/03/2019 | 1,40% | 0,71 | 51,31 | 50,76 | 50,66 | 51,51 | 474M | 29.708 |
| 28/02/2019 | -2,50% | -1,30 | 50,60 | 52,00 | 50,52 | 52,14 | 561M | 24.593 |
| 27/02/2019 | -1,14% | -0,60 | 51,90 | 52,47 | 51,85 | 52,69 | 326M | 16.298 |
| 26/02/2019 | 0,54% | 0,28 | 52,50 | 52,30 | 52,00 | 52,92 | 382M | 18.300 |
| 25/02/2019 | -1,64% | -0,87 | 52,22 | 53,67 | 52,20 | 53,77 | 534M | 25.264 |
| 22/02/2019 | -0,21% | -0,11 | 53,09 | 53,20 | 52,58 | 53,50 | 385M | 19.279 |
| 21/02/2019 | 0,45% | 0,24 | 53,20 | 53,45 | 52,90 | 53,89 | 551M | 27.470 |
| 20/02/2019 | -2,83% | -1,54 | 52,96 | 55,28 | 52,96 | 55,52 | 904M | 43.527 |
| 19/02/2019 | 0,42% | 0,23 | 54,50 | 54,43 | 54,32 | 55,91 | 749M | 33.943 |
| 18/02/2019 | -0,99% | -0,54 | 54,27 | 54,36 | 53,53 | 54,78 | 479M | 22.100 |
| 15/02/2019 | 0,13% | 0,07 | 54,81 | 54,70 | 54,27 | 55,48 | 687M | 34.574 |
| 14/02/2019 | 5,11% | 2,66 | 54,74 | 53,20 | 52,08 | 54,98 | 1.484M | 50.908 |
| 13/02/2019 | -2,27% | -1,21 | 52,08 | 53,29 | 51,65 | 53,75 | 771M | 42.340 |
| 12/02/2019 | 6,16% | 3,09 | 53,29 | 50,82 | 50,80 | 53,47 | 962M | 37.619 |
| 11/02/2019 | -2,96% | -1,53 | 50,20 | 52,00 | 50,20 | 52,17 | 480M | 23.811 |
| 08/02/2019 | 0,14% | 0,07 | 51,73 | 51,55 | 50,91 | 52,76 | 520M | 24.883 |
| 07/02/2019 | 0,66% | 0,34 | 51,66 | 52,00 | 50,10 | 52,76 | 807M | 34.763 |
| 06/02/2019 | -6,09% | -3,33 | 51,32 | 53,85 | 51,32 | 53,92 | 862M | 35.750 |
| 05/02/2019 | 2,92% | 1,55 | 54,65 | 52,65 | 52,65 | 54,65 | 614M | 29.461 |
| 04/02/2019 | 1,90% | 0,99 | 53,10 | 51,72 | 51,30 | 53,46 | 407M | 21.882 |
| 01/02/2019 | 0,48% | 0,25 | 52,11 | 51,56 | 51,21 | 52,11 | 445M | 23.351 |
| 31/01/2019 | 2,53% | 1,28 | 51,86 | 51,00 | 50,89 | 52,75 | 783M | 35.883 |
| 30/01/2019 | 1,30% | 0,65 | 50,58 | 50,00 | 49,47 | 50,58 | 427M | 24.603 |
| 29/01/2019 | 3,33% | 1,61 | 49,93 | 49,00 | 48,59 | 49,93 | 601M | 29.857 |
| 28/01/2019 | -1,29% | -0,63 | 48,32 | 48,00 | 48,00 | 49,22 | 408M | 23.259 |
| 24/01/2019 | -0,51% | -0,25 | 48,95 | 49,19 | 48,75 | 49,57 | 487M | 28.294 |
| 23/01/2019 | 2,07% | 1,00 | 49,20 | 48,45 | 48,20 | 49,42 | 499M | 23.355 |
| 22/01/2019 | -0,19% | -0,09 | 48,20 | 48,40 | 47,93 | 48,92 | 494M | 18.839 |
| 21/01/2019 | -0,54% | -0,26 | 48,29 | 48,62 | 47,70 | 48,75 | 399M | 21.060 |
| 18/01/2019 | -0,84% | -0,41 | 48,55 | 49,01 | 48,55 | 49,43 | 641M | 24.752 |
| 17/01/2019 | 0,37% | 0,18 | 48,96 | 48,84 | 48,40 | 49,49 | 635M | 30.442 |
| 16/01/2019 | -0,95% | -0,47 | 48,78 | 49,35 | 48,67 | 49,42 | 327M | 16.250 |
| 15/01/2019 | -1,16% | -0,58 | 49,25 | 49,53 | 48,97 | 49,94 | 458M | 18.625 |
| 14/01/2019 | 2,32% | 1,13 | 49,83 | 48,70 | 48,50 | 49,83 | 441M | 25.579 |
| 11/01/2019 | 0,41% | 0,20 | 48,70 | 48,48 | 48,12 | 48,89 | 335M | 20.067 |
| 10/01/2019 | 1,46% | 0,70 | 48,50 | 47,45 | 47,15 | 48,81 | 495M | 26.686 |
| 09/01/2019 | -0,27% | -0,13 | 47,80 | 48,35 | 47,48 | 48,35 | 800M | 37.631 |
| 08/01/2019 | -1,13% | -0,55 | 47,93 | 48,60 | 46,83 | 49,05 | 693M | 33.785 |
| 07/01/2019 | -0,66% | -0,32 | 48,48 | 48,83 | 48,17 | 49,47 | 459M | 19.597 |
| 04/01/2019 | 0,00% | 0,00 | 48,80 | 48,08 | 47,92 | 49,83 | 432M | 25.102 |
| 03/01/2019 | 0,41% | 0,20 | 48,80 | 48,50 | 47,85 | 49,20 | 431M | 25.924 |
| 02/01/2019 | 4,54% | 2,11 | 48,60 | 46,20 | 46,09 | 49,70 | 723M | 44.353 |
| 28/12/2018 | 3,04% | 1,37 | 46,49 | 45,19 | 44,85 | 46,49 | 593M | 33.032 |
| 27/12/2018 | 1,67% | 0,74 | 45,12 | 44,28 | 44,07 | 45,12 | 314M | 17.766 |
| 26/12/2018 | 0,66% | 0,29 | 44,38 | 43,77 | 43,04 | 44,38 | 324M | 17.355 |
| 21/12/2018 | 0,02% | 0,01 | 44,09 | 44,06 | 43,73 | 44,75 | 617M | 15.749 |
| 20/12/2018 | 0,64% | 0,28 | 44,08 | 44,00 | 43,80 | 44,54 | 341M | 20.982 |
| 19/12/2018 | 0,00% | 0,00 | 43,80 | 44,00 | 43,80 | 44,70 | 335M | 19.403 |
| 18/12/2018 | 0,23% | 0,10 | 43,80 | 44,00 | 43,76 | 44,42 | 354M | 20.963 |
| 17/12/2018 | -0,91% | -0,40 | 43,70 | 44,05 | 43,51 | 44,53 | 289M | 17.341 |
| 14/12/2018 | 0,05% | 0,02 | 44,10 | 43,77 | 43,65 | 44,50 | 314M | 17.584 |
| 13/12/2018 | 2,56% | 1,10 | 44,08 | 43,00 | 42,64 | 44,25 | 350M | 19.387 |
| 12/12/2018 | -0,02% | -0,01 | 42,98 | 43,19 | 42,86 | 43,60 | 539M | 30.123 |
| 11/12/2018 | 0,58% | 0,25 | 42,99 | 43,30 | 42,48 | 43,55 | 401M | 21.048 |
| 10/12/2018 | -2,93% | -1,29 | 42,74 | 43,95 | 42,60 | 44,25 | 411M | 17.987 |
| 07/12/2018 | -0,77% | -0,34 | 44,03 | 44,36 | 43,81 | 44,93 | 348M | 19.477 |
| 06/12/2018 | 0,61% | 0,27 | 44,37 | 43,48 | 43,08 | 44,37 | 361M | 24.059 |
| 05/12/2018 | 1,01% | 0,44 | 44,10 | 43,85 | 43,42 | 44,17 | 217M | 11.603 |
| 04/12/2018 | -1,00% | -0,44 | 43,66 | 44,11 | 43,33 | 44,60 | 487M | 24.032 |
| 03/12/2018 | -1,19% | -0,53 | 44,10 | 45,60 | 44,05 | 45,60 | 557M | 38.531 |
| 30/11/2018 | -1,35% | -0,61 | 44,63 | 45,28 | 44,30 | 45,32 | 505M | 31.981 |
| 29/11/2018 | -1,14% | -0,52 | 45,24 | 45,40 | 44,97 | 45,91 | 441M | 19.881 |
| 28/11/2018 | 1,58% | 0,71 | 45,76 | 45,30 | 44,36 | 45,80 | 599M | 29.308 |
| 27/11/2018 | 2,36% | 1,04 | 45,05 | 44,05 | 43,65 | 45,40 | 604M | 28.022 |
| 26/11/2018 | -1,76% | -0,79 | 44,01 | 45,07 | 43,62 | 45,73 | 508M | 23.353 |
| 23/11/2018 | 0,79% | 0,35 | 44,80 | 45,00 | 44,71 | 45,79 | 657M | 33.183 |
| 22/11/2018 | 1,02% | 0,45 | 44,45 | 44,06 | 43,60 | 44,87 | 471M | 21.795 |
| 21/11/2018 | -0,23% | -0,10 | 44,00 | 43,50 | 43,27 | 44,10 | 547M | 25.619 |
| 19/11/2018 | 2,34% | 1,01 | 44,10 | 43,11 | 42,84 | 44,30 | 700M | 29.695 |
Date,Open,High,Low,Close,Volume
18-Apr-19,47.66,49.20,47.52,48.85,802614288
17-Apr-19,48.10,48.67,46.85,47.20,955413302
16-Apr-19,46.95,48.20,46.50,47.83,631588017
15-Apr-19,47.30,47.77,46.16,46.86,602320431
12-Apr-19,46.85,48.35,46.30,46.73,825125708
11-Apr-19,48.71,48.97,47.96,48.26,413801995
10-Apr-19,48.84,49.08,48.17,48.81,392523518
09-Apr-19,48.89,48.89,47.91,48.45,387487262
08-Apr-19,49.09,49.34,48.64,49.19,306292094
05-Apr-19,49.07,49.65,48.73,49.11,353840795
04-Apr-19,48.70,49.20,47.85,48.83,563363378
03-Apr-19,49.42,49.75,47.90,48.25,908634824
02-Apr-19,49.50,49.81,48.71,48.77,492945918
01-Apr-19,49.39,49.72,48.90,49.20,365019717
29-Mar-19,48.70,49.37,48.25,48.72,533442995
28-Mar-19,46.97,48.72,46.45,48.02,1045415335
27-Mar-19,48.25,48.25,46.40,46.40,900090120
26-Mar-19,48.95,49.25,47.77,49.12,573424620
25-Mar-19,47.38,48.83,47.00,47.99,657821243
22-Mar-19,49.28,49.29,47.50,47.65,1107895535
21-Mar-19,51.57,51.72,49.67,50.39,794589197
20-Mar-19,52.69,52.88,51.47,51.47,691622386
19-Mar-19,54.00,54.05,52.53,52.65,449939308
18-Mar-19,54.56,54.60,53.70,53.80,652776325
15-Mar-19,53.70,54.29,53.49,54.21,687078596
14-Mar-19,54.00,54.10,52.90,53.75,434510083
13-Mar-19,53.20,54.56,52.91,54.16,513168066
12-Mar-19,53.47,53.79,52.39,53.34,426471966
11-Mar-19,52.34,53.80,52.33,53.80,612336194
08-Mar-19,50.27,52.35,49.82,52.20,414260729
07-Mar-19,50.60,50.95,50.15,50.43,428174043
06-Mar-19,51.43,52.13,50.50,50.60,263583994
01-Mar-19,50.76,51.51,50.66,51.31,474127413
28-Feb-19,52.00,52.14,50.52,50.60,561374216
27-Feb-19,52.47,52.69,51.85,51.90,326463749
26-Feb-19,52.30,52.92,52.00,52.50,382028016
25-Feb-19,53.67,53.77,52.20,52.22,533985901
22-Feb-19,53.20,53.50,52.58,53.09,384769560
21-Feb-19,53.45,53.89,52.90,53.20,551023819
20-Feb-19,55.28,55.52,52.96,52.96,904263867
19-Feb-19,54.43,55.91,54.32,54.50,748900686
18-Feb-19,54.36,54.78,53.53,54.27,478717476
15-Feb-19,54.70,55.48,54.27,54.81,686975463
14-Feb-19,53.20,54.98,52.08,54.74,1483913491
13-Feb-19,53.29,53.75,51.65,52.08,770668952
12-Feb-19,50.82,53.47,50.80,53.29,961909320
11-Feb-19,52.00,52.17,50.20,50.20,480294320
08-Feb-19,51.55,52.76,50.91,51.73,520222994
07-Feb-19,52.00,52.76,50.10,51.66,806762287
06-Feb-19,53.85,53.92,51.32,51.32,862229989
05-Feb-19,52.65,54.65,52.65,54.65,613905295
04-Feb-19,51.72,53.46,51.30,53.10,407193618
01-Feb-19,51.56,52.11,51.21,52.11,444769186
31-Jan-19,51.00,52.75,50.89,51.86,783282971
30-Jan-19,50.00,50.58,49.47,50.58,427491294
29-Jan-19,49.00,49.93,48.59,49.93,600724131
28-Jan-19,48.00,49.22,48.00,48.32,408439023
24-Jan-19,49.19,49.57,48.75,48.95,486562834
23-Jan-19,48.45,49.42,48.20,49.20,499022135
22-Jan-19,48.40,48.92,47.93,48.20,494165001
21-Jan-19,48.62,48.75,47.70,48.29,399320746
18-Jan-19,49.01,49.43,48.55,48.55,640767892
17-Jan-19,48.84,49.49,48.40,48.96,634522385
16-Jan-19,49.35,49.42,48.67,48.78,327245475
15-Jan-19,49.53,49.94,48.97,49.25,457558489
14-Jan-19,48.70,49.83,48.50,49.83,441397270
11-Jan-19,48.48,48.89,48.12,48.70,334679787
10-Jan-19,47.45,48.81,47.15,48.50,495348782
09-Jan-19,48.35,48.35,47.48,47.80,799860929
08-Jan-19,48.60,49.05,46.83,47.93,693029034
07-Jan-19,48.83,49.47,48.17,48.48,458799937
04-Jan-19,48.08,49.83,47.92,48.80,431765865
03-Jan-19,48.50,49.20,47.85,48.80,431452350
02-Jan-19,46.20,49.70,46.09,48.60,723388460
28-Dec-18,45.19,46.49,44.85,46.49,593221787
27-Dec-18,44.28,45.12,44.07,45.12,313841764
26-Dec-18,43.77,44.38,43.04,44.38,323504231
21-Dec-18,44.06,44.75,43.73,44.09,616532048
20-Dec-18,44.00,44.54,43.80,44.08,341364819
19-Dec-18,44.00,44.70,43.80,43.80,335203464
18-Dec-18,44.00,44.42,43.76,43.80,353677352
17-Dec-18,44.05,44.53,43.51,43.70,288897561
14-Dec-18,43.77,44.50,43.65,44.10,313697180
13-Dec-18,43.00,44.25,42.64,44.08,350212519
12-Dec-18,43.19,43.60,42.86,42.98,538899234
11-Dec-18,43.30,43.55,42.48,42.99,400607861
10-Dec-18,43.95,44.25,42.60,42.74,411192668
07-Dec-18,44.36,44.93,43.81,44.03,347693121
06-Dec-18,43.48,44.37,43.08,44.37,360994329
05-Dec-18,43.85,44.17,43.42,44.10,216890251
04-Dec-18,44.11,44.60,43.33,43.66,486840074
03-Dec-18,45.60,45.60,44.05,44.10,556561766
30-Nov-18,45.28,45.32,44.30,44.63,505114369
29-Nov-18,45.40,45.91,44.97,45.24,440943168
28-Nov-18,45.30,45.80,44.36,45.76,599380604
27-Nov-18,44.05,45.40,43.65,45.05,603563437
26-Nov-18,45.07,45.73,43.62,44.01,508009782
23-Nov-18,45.00,45.79,44.71,44.80,657063759
22-Nov-18,44.06,44.87,43.60,44.45,471164073
21-Nov-18,43.50,44.10,43.27,44.00,546629242
19-Nov-18,43.11,44.30,42.84,44.10,699973855
16-Nov-18,42.08,43.10,41.83,43.09,699973855
14-Nov-18,41.75,42.01,40.93,41.77,699973855
13-Nov-18,42.25,42.63,41.53,41.70,699973855
12-Nov-18,41.78,42.49,41.29,42.18,699973855
09-Nov-18,40.50,41.77,39.73,41.50,699973855
08-Nov-18,42.55,42.76,40.52,40.60,699973855
07-Nov-18,42.78,43.08,40.86,41.45,699973855
06-Nov-18,42.51,43.24,42.26,42.47,699973855
05-Nov-18,43.55,43.59,42.72,43.41,699973855
01-Nov-18,42.80,43.56,42.44,43.38,699973855
31-Oct-18,43.45,43.60,41.62,42.75,699973855
30-Oct-18,42.62,43.40,41.72,43.10,699973855
29-Oct-18,44.00,44.50,41.24,41.87,699973855
26-Oct-18,40.50,42.57,39.62,42.42,699973855
25-Oct-18,39.65,40.35,39.41,40.10,699973855
24-Oct-18,40.05,40.32,39.06,39.10,699973855
23-Oct-18,39.24,40.19,39.11,39.99,699973855
22-Oct-18,39.85,40.24,39.71,39.85,699973855
19-Oct-18,39.83,39.86,39.16,39.58,699973855
18-Oct-18,39.32,39.98,39.22,39.25,699973855
17-Oct-18,38.78,39.74,38.61,39.71,699973855
16-Oct-18,38.21,39.50,38.21,39.37,699973855
15-Oct-18,37.92,38.44,37.41,37.72,699973855
11-Oct-18,38.00,38.17,36.79,37.20,699973855
10-Oct-18,38.20,38.20,37.12,37.35,699973855
09-Oct-18,38.91,39.70,38.40,39.00,699973855
08-Oct-18,40.50,40.75,38.57,39.20,699973855
05-Oct-18,36.05,36.29,34.59,35.74,699973855
04-Oct-18,33.68,35.88,33.52,35.12,699973855
03-Oct-18,35.00,35.42,33.33,34.28,699973855
02-Oct-18,29.70,31.56,29.65,31.43,699973855
01-Oct-18,29.55,29.76,28.20,28.21,699973855
28-Sep-18,29.83,29.98,29.30,29.45,699973855
*exoneração de responsabilidade