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 |
| 30/12/2024 | 0,25% | 0,06 | 24,17 | 24,10 | 24,09 | 24,33 | 655M | 23.736 |
| 27/12/2024 | -0,37% | -0,09 | 24,11 | 24,34 | 24,11 | 24,37 | 253M | 24.130 |
| 26/12/2024 | 1,17% | 0,28 | 24,20 | 23,95 | 23,93 | 24,40 | 368M | 26.178 |
| 23/12/2024 | -0,66% | -0,16 | 23,92 | 24,07 | 23,88 | 24,13 | 305M | 31.457 |
| 20/12/2024 | 0,80% | 0,19 | 24,08 | 23,92 | 23,87 | 24,14 | 1.180M | 28.301 |
| 19/12/2024 | 0,63% | 0,15 | 23,89 | 23,81 | 23,75 | 24,05 | 390M | 34.160 |
| 18/12/2024 | -2,78% | -0,68 | 23,74 | 24,40 | 23,73 | 24,40 | 706M | 62.374 |
|
| 17/12/2024 | 1,08% | 0,26 | 24,42 | 24,25 | 24,01 | 24,49 | 674M | 69.398 |
| 16/12/2024 | -1,43% | -0,35 | 24,16 | 24,52 | 24,13 | 24,60 | 390M | 37.994 |
| 13/12/2024 | -1,37% | -0,34 | 24,51 | 24,85 | 24,50 | 24,99 | 424M | 40.289 |
| 12/12/2024 | -2,01% | -0,51 | 24,85 | 25,05 | 24,59 | 25,09 | 492M | 40.944 |
| 11/12/2024 | 2,13% | 0,53 | 25,36 | 24,90 | 24,67 | 25,65 | 734M | 43.429 |
| 10/12/2024 | 0,65% | 0,16 | 24,83 | 24,78 | 24,52 | 24,92 | 378M | 34.429 |
| 09/12/2024 | -0,24% | -0,06 | 24,67 | 24,84 | 24,42 | 24,89 | 438M | 37.978 |
| 06/12/2024 | -2,94% | -0,75 | 24,73 | 25,25 | 24,50 | 25,35 | 832M | 58.631 |
| 05/12/2024 | 1,23% | 0,31 | 25,48 | 25,39 | 25,27 | 25,60 | 464M | 26.707 |
| 04/12/2024 | 1,21% | 0,30 | 25,17 | 24,89 | 24,80 | 25,33 | 488M | 35.729 |
| 03/12/2024 | 1,22% | 0,30 | 24,87 | 24,71 | 24,65 | 24,90 | 550M | 38.549 |
| 02/12/2024 | -0,81% | -0,20 | 24,57 | 24,80 | 24,46 | 24,92 | 529M | 45.179 |
| 29/11/2024 | 1,18% | 0,29 | 24,77 | 24,52 | 24,32 | 24,84 | 555M | 44.041 |
| 28/11/2024 | -2,93% | -0,74 | 24,48 | 25,19 | 24,41 | 25,21 | 667M | 55.138 |
| 27/11/2024 | -1,75% | -0,45 | 25,22 | 25,71 | 25,11 | 25,78 | 529M | 35.872 |
| 26/11/2024 | -0,31% | -0,08 | 25,67 | 25,36 | 25,21 | 25,78 | 563M | 42.827 |
| 25/11/2024 | 0,59% | 0,15 | 25,75 | 25,79 | 25,60 | 25,84 | 941M | 40.459 |
| 22/11/2024 | 1,35% | 0,34 | 25,60 | 25,46 | 25,22 | 25,60 | 348M | 32.753 |
| 21/11/2024 | -2,28% | -0,59 | 25,26 | 25,80 | 25,23 | 25,85 | 804M | 62.019 |
| 19/11/2024 | 0,54% | 0,14 | 25,85 | 25,77 | 25,64 | 25,95 | 757M | 40.325 |
| 18/11/2024 | 1,34% | 0,34 | 25,71 | 25,38 | 25,34 | 25,81 | 600M | 52.196 |
| 14/11/2024 | -2,24% | -0,58 | 25,37 | 25,78 | 24,79 | 25,79 | 2.039M | 1.477 |
| 13/11/2024 | 0,00% | 0,00 | 25,95 | 25,99 | 25,88 | 26,07 | 706M | 42.186 |
| 12/11/2024 | -0,23% | -0,06 | 25,95 | 26,01 | 25,80 | 26,09 | 399M | 39.950 |
| 11/11/2024 | 0,08% | 0,02 | 26,01 | 26,10 | 25,95 | 26,10 | 274M | 27.935 |
| 08/11/2024 | -0,76% | -0,20 | 25,99 | 26,10 | 25,90 | 26,13 | 413M | 43.743 |
| 07/11/2024 | - | - | 26,19 | 26,30 | 26,13 | 26,64 | 307M | 30.693 |
Date,Open,High,Low,Close,Volume
30-Dec-24,24.10,24.33,24.09,24.17,655461213
27-Dec-24,24.34,24.37,24.11,24.11,253260202
26-Dec-24,23.95,24.40,23.93,24.20,368483839
23-Dec-24,24.07,24.13,23.88,23.92,304615561
20-Dec-24,23.92,24.14,23.87,24.08,1180358259
19-Dec-24,23.81,24.05,23.75,23.89,389728182
18-Dec-24,24.40,24.40,23.73,23.74,705669785
17-Dec-24,24.25,24.49,24.01,24.42,674045229
16-Dec-24,24.52,24.60,24.13,24.16,390446240
13-Dec-24,24.85,24.99,24.50,24.51,423922088
12-Dec-24,25.05,25.09,24.59,24.85,491640773
11-Dec-24,24.90,25.65,24.67,25.36,733584308
10-Dec-24,24.78,24.92,24.52,24.83,378172126
09-Dec-24,24.84,24.89,24.42,24.67,437671370
06-Dec-24,25.25,25.35,24.50,24.73,832273060
05-Dec-24,25.39,25.60,25.27,25.48,464190907
04-Dec-24,24.89,25.33,24.80,25.17,487773874
03-Dec-24,24.71,24.90,24.65,24.87,550431722
02-Dec-24,24.80,24.92,24.46,24.57,529034126
29-Nov-24,24.52,24.84,24.32,24.77,554621120
28-Nov-24,25.19,25.21,24.41,24.48,666945096
27-Nov-24,25.71,25.78,25.11,25.22,529258998
26-Nov-24,25.36,25.78,25.21,25.67,562716341
25-Nov-24,25.79,25.84,25.60,25.75,940898155
22-Nov-24,25.46,25.60,25.22,25.60,348135398
21-Nov-24,25.80,25.85,25.23,25.26,804143378
19-Nov-24,25.77,25.95,25.64,25.85,757105868
18-Nov-24,25.38,25.81,25.34,25.71,599552434
14-Nov-24,25.78,25.79,24.79,25.37,2038783871
13-Nov-24,25.99,26.07,25.88,25.95,706108340
12-Nov-24,26.01,26.09,25.80,25.95,398717874
11-Nov-24,26.10,26.10,25.95,26.01,273602120
08-Nov-24,26.10,26.13,25.90,25.99,412503766
07-Nov-24,26.30,26.64,26.13,26.19,306996388
*exoneração de responsabilidade e termos de uso