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 |
| 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 |
| 16/11/2018 | 3,16% | 1,32 | 43,09 | 42,08 | 41,83 | 43,10 | 638M | 32.616 |
| 14/11/2018 | 0,17% | 0,07 | 41,77 | 41,75 | 40,93 | 42,01 | 650M | 28.827 |
| 13/11/2018 | -1,14% | -0,48 | 41,70 | 42,25 | 41,53 | 42,63 | 473M | 28.432 |
| 12/11/2018 | 1,64% | 0,68 | 42,18 | 41,78 | 41,29 | 42,49 | 462M | 26.516 |
| 09/11/2018 | 2,22% | 0,90 | 41,50 | 40,50 | 39,73 | 41,77 | 521M | 28.357 |
| 08/11/2018 | -2,05% | -0,85 | 40,60 | 42,55 | 40,52 | 42,76 | 715M | 38.849 |
| 07/11/2018 | -2,40% | -1,02 | 41,45 | 42,78 | 40,86 | 43,08 | 491M | 34.857 |
| 06/11/2018 | -2,17% | -0,94 | 42,47 | 42,51 | 42,26 | 43,24 | 518M | 23.506 |
| 05/11/2018 | 0,07% | 0,03 | 43,41 | 43,55 | 42,72 | 43,59 | 448M | 30.397 |
| 01/11/2018 | 1,47% | 0,63 | 43,38 | 42,80 | 42,44 | 43,56 | 678M | 35.569 |
| 31/10/2018 | -0,81% | -0,35 | 42,75 | 43,45 | 41,62 | 43,60 | 528M | 31.513 |
| 30/10/2018 | 2,94% | 1,23 | 43,10 | 42,62 | 41,72 | 43,40 | 957M | 51.586 |
| 29/10/2018 | -1,30% | -0,55 | 41,87 | 44,00 | 41,24 | 44,50 | 1.594M | 74.928 |
| 26/10/2018 | 5,79% | 2,32 | 42,42 | 40,50 | 39,62 | 42,57 | 840M | 46.514 |
| 25/10/2018 | 2,56% | 1,00 | 40,10 | 39,65 | 39,41 | 40,35 | 579M | 33.414 |
| 24/10/2018 | -2,23% | -0,89 | 39,10 | 40,05 | 39,06 | 40,32 | 549M | 29.707 |
| 23/10/2018 | 0,35% | 0,14 | 39,99 | 39,24 | 39,11 | 40,19 | 549M | 26.479 |
| 22/10/2018 | 0,68% | 0,27 | 39,85 | 39,85 | 39,71 | 40,24 | 403M | 23.452 |
| 19/10/2018 | 0,84% | 0,33 | 39,58 | 39,83 | 39,16 | 39,86 | 387M | 19.783 |
| 18/10/2018 | -1,16% | -0,46 | 39,25 | 39,32 | 39,22 | 39,98 | 628M | 25.135 |
| 17/10/2018 | 0,86% | 0,34 | 39,71 | 38,78 | 38,61 | 39,74 | 643M | 32.860 |
| 16/10/2018 | 4,37% | 1,65 | 39,37 | 38,21 | 38,21 | 39,50 | 709M | 38.179 |
| 15/10/2018 | 1,40% | 0,52 | 37,72 | 37,92 | 37,41 | 38,44 | 500M | 36.688 |
| 11/10/2018 | -0,40% | -0,15 | 37,20 | 38,00 | 36,79 | 38,17 | 718M | 33.922 |
| 10/10/2018 | -4,23% | -1,65 | 37,35 | 38,20 | 37,12 | 38,20 | 782M | 37.627 |
| 09/10/2018 | -0,51% | -0,20 | 39,00 | 38,91 | 38,40 | 39,70 | 994M | 41.302 |
| 08/10/2018 | 9,68% | 3,46 | 39,20 | 40,50 | 38,57 | 40,75 | 1.652M | 73.782 |
| 05/10/2018 | 1,77% | 0,62 | 35,74 | 36,05 | 34,59 | 36,29 | 841M | 49.860 |
| 04/10/2018 | 2,45% | 0,84 | 35,12 | 33,68 | 33,52 | 35,88 | 962M | 42.388 |
| 03/10/2018 | 9,07% | 2,85 | 34,28 | 35,00 | 33,33 | 35,42 | 1.213M | 65.676 |
| 02/10/2018 | 11,41% | 3,22 | 31,43 | 29,70 | 29,65 | 31,56 | 998M | 53.052 |
| 01/10/2018 | -4,21% | -1,24 | 28,21 | 29,55 | 28,20 | 29,76 | 448M | 22.989 |
| 28/09/2018 | -2,77% | -0,84 | 29,45 | 29,83 | 29,30 | 29,98 | 379M | 17.165 |
| 27/09/2018 | 2,85% | 0,84 | 30,29 | 29,68 | 29,68 | 30,30 | 264M | 16.320 |
| 26/09/2018 | -0,34% | -0,10 | 29,45 | 29,65 | 29,21 | 29,97 | 380M | 24.563 |
| 25/09/2018 | -0,61% | -0,18 | 29,55 | 29,03 | 28,81 | 29,76 | 344M | 21.199 |
| 24/09/2018 | -2,78% | -0,85 | 29,73 | 30,38 | 29,50 | 30,70 | 392M | 16.754 |
| 21/09/2018 | 3,66% | 1,08 | 30,58 | 29,73 | 29,34 | 30,58 | 491M | 23.812 |
Date,Open,High,Low,Close,Volume
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-18,42.08,43.10,41.83,43.09,638148370
14-Nov-18,41.75,42.01,40.93,41.77,649844228
13-Nov-18,42.25,42.63,41.53,41.70,473108922
12-Nov-18,41.78,42.49,41.29,42.18,462009480
09-Nov-18,40.50,41.77,39.73,41.50,520539135
08-Nov-18,42.55,42.76,40.52,40.60,715116015
07-Nov-18,42.78,43.08,40.86,41.45,490763258
06-Nov-18,42.51,43.24,42.26,42.47,517575841
05-Nov-18,43.55,43.59,42.72,43.41,448296433
01-Nov-18,42.80,43.56,42.44,43.38,677695533
31-Oct-18,43.45,43.60,41.62,42.75,528207647
30-Oct-18,42.62,43.40,41.72,43.10,956589356
29-Oct-18,44.00,44.50,41.24,41.87,1594164631
26-Oct-18,40.50,42.57,39.62,42.42,839886973
25-Oct-18,39.65,40.35,39.41,40.10,578570395
24-Oct-18,40.05,40.32,39.06,39.10,548882500
23-Oct-18,39.24,40.19,39.11,39.99,549380394
22-Oct-18,39.85,40.24,39.71,39.85,403331760
19-Oct-18,39.83,39.86,39.16,39.58,386967533
18-Oct-18,39.32,39.98,39.22,39.25,627734104
17-Oct-18,38.78,39.74,38.61,39.71,643130861
16-Oct-18,38.21,39.50,38.21,39.37,709446563
15-Oct-18,37.92,38.44,37.41,37.72,500182249
11-Oct-18,38.00,38.17,36.79,37.20,718093379
10-Oct-18,38.20,38.20,37.12,37.35,781610570
09-Oct-18,38.91,39.70,38.40,39.00,993540532
08-Oct-18,40.50,40.75,38.57,39.20,1651574105
05-Oct-18,36.05,36.29,34.59,35.74,840648007
04-Oct-18,33.68,35.88,33.52,35.12,962350916
03-Oct-18,35.00,35.42,33.33,34.28,1212926779
02-Oct-18,29.70,31.56,29.65,31.43,997936665
01-Oct-18,29.55,29.76,28.20,28.21,448201668
28-Sep-18,29.83,29.98,29.30,29.45,379007520
27-Sep-18,29.68,30.30,29.68,30.29,264100977
26-Sep-18,29.65,29.97,29.21,29.45,380243679
25-Sep-18,29.03,29.76,28.81,29.55,343501849
24-Sep-18,30.38,30.70,29.50,29.73,392075341
21-Sep-18,29.73,30.58,29.34,30.58,491415920
20-Sep-18,29.88,29.92,29.17,29.50,491415920
19-Sep-18,29.35,30.25,29.05,29.42,491415920
18-Sep-18,28.39,29.72,28.27,29.72,491415920
17-Sep-18,27.40,28.45,27.30,28.45,491415920
14-Sep-18,27.29,27.64,26.76,27.51,491415920
13-Sep-18,27.90,27.95,27.12,27.29,491415920
12-Sep-18,28.00,28.16,27.47,27.66,491415920
11-Sep-18,28.24,28.25,27.57,27.62,491415920
10-Sep-18,29.73,29.92,28.75,28.93,491415920
06-Sep-18,29.20,29.50,28.40,29.33,491415920
05-Sep-18,28.31,29.26,28.10,28.69,491415920
04-Sep-18,29.40,29.49,28.52,28.64,491415920
03-Sep-18,29.86,29.92,29.39,29.39,491415920
31-Aug-18,29.96,30.73,29.72,30.10,491415920
30-Aug-18,30.96,30.96,29.82,29.93,491415920
29-Aug-18,30.64,31.43,30.50,31.09,491415920
28-Aug-18,30.60,30.85,30.25,30.40,491415920
27-Aug-18,29.80,30.55,29.75,30.55,491415920
24-Aug-18,29.93,30.08,28.90,29.64,491415920
23-Aug-18,30.00,30.58,29.15,29.24,491415920
22-Aug-18,29.00,30.19,28.73,30.00,491415920
21-Aug-18,30.30,30.48,29.18,29.22,491415920
20-Aug-18,31.27,31.52,30.20,30.43,491415920
17-Aug-18,31.90,32.24,31.21,31.26,491415920
16-Aug-18,32.68,32.92,32.20,32.40,491415920
15-Aug-18,32.40,32.72,32.10,32.30,491415920
14-Aug-18,32.45,33.06,32.15,33.00,491415920
13-Aug-18,31.60,32.20,31.20,31.90,491415920
10-Aug-18,33.05,33.13,31.50,31.75,491415920
09-Aug-18,33.20,33.92,33.10,33.60,491415920
08-Aug-18,33.65,33.92,32.57,32.63,491415920
07-Aug-18,34.40,34.67,33.17,33.57,491415920
06-Aug-18,34.36,34.50,33.92,34.30,491415920
*exoneração de responsabilidade