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 |
| 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 |
| 28/05/2019 | 1,30% | 0,66 | 51,25 | 50,69 | 50,46 | 51,85 | 820M | 42.413 |
| 27/05/2019 | 1,95% | 0,97 | 50,59 | 49,99 | 49,99 | 50,98 | 386M | 21.354 |
| 24/05/2019 | 1,47% | 0,72 | 49,62 | 49,38 | 49,05 | 49,80 | 460M | 27.382 |
| 23/05/2019 | 0,16% | 0,08 | 48,90 | 48,57 | 48,27 | 49,36 | 436M | 21.594 |
| 22/05/2019 | -0,83% | -0,41 | 48,82 | 49,30 | 48,40 | 49,50 | 402M | 21.980 |
| 21/05/2019 | 5,71% | 2,66 | 49,23 | 46,91 | 46,91 | 49,38 | 690M | 47.020 |
| 20/05/2019 | 3,84% | 1,72 | 46,57 | 45,15 | 44,91 | 46,84 | 606M | 34.513 |
| 17/05/2019 | -1,73% | -0,79 | 44,85 | 45,45 | 44,55 | 46,46 | 652M | 35.712 |
| 16/05/2019 | -3,12% | -1,47 | 45,64 | 46,80 | 45,41 | 46,85 | 677M | 39.036 |
| 15/05/2019 | -1,65% | -0,79 | 47,11 | 47,50 | 46,63 | 47,62 | 493M | 32.183 |
| 14/05/2019 | -0,97% | -0,47 | 47,90 | 48,90 | 47,56 | 48,98 | 463M | 25.274 |
| 13/05/2019 | -3,57% | -1,79 | 48,37 | 48,71 | 48,34 | 49,39 | 500M | 28.374 |
| 10/05/2019 | -1,70% | -0,87 | 50,16 | 51,10 | 49,86 | 51,19 | 453M | 32.366 |
| 09/05/2019 | 0,87% | 0,44 | 51,03 | 50,91 | 50,12 | 51,26 | 780M | 46.175 |
| 08/05/2019 | 2,22% | 1,10 | 50,59 | 49,50 | 49,50 | 50,84 | 732M | 40.851 |
| 07/05/2019 | 0,24% | 0,12 | 49,49 | 49,08 | 48,22 | 49,68 | 533M | 26.999 |
| 06/05/2019 | -1,42% | -0,71 | 49,37 | 49,47 | 49,18 | 49,67 | 312M | 15.540 |
| 03/05/2019 | 0,58% | 0,29 | 50,08 | 49,91 | 49,75 | 50,24 | 407M | 18.332 |
| 02/05/2019 | 0,22% | 0,11 | 49,79 | 49,30 | 49,08 | 49,90 | 425M | 17.271 |
| 30/04/2019 | 0,63% | 0,31 | 49,68 | 49,56 | 49,14 | 49,86 | 404M | 16.513 |
| 29/04/2019 | 0,04% | 0,02 | 49,37 | 49,60 | 48,45 | 50,30 | 829M | 28.190 |
| 26/04/2019 | 0,51% | 0,25 | 49,35 | 49,00 | 48,70 | 49,56 | 425M | 24.119 |
| 25/04/2019 | 1,64% | 0,79 | 49,10 | 48,12 | 47,76 | 49,19 | 480M | 22.675 |
| 24/04/2019 | -2,03% | -1,00 | 48,31 | 49,18 | 47,95 | 49,33 | 504M | 19.973 |
| 23/04/2019 | 2,01% | 0,97 | 49,31 | 48,98 | 48,67 | 49,35 | 376M | 18.329 |
| 22/04/2019 | -1,04% | -0,51 | 48,34 | 48,78 | 48,02 | 48,78 | 303M | 16.138 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,50.69,51.85,50.46,51.25,819900459
27-May-19,49.99,50.98,49.99,50.59,386369831
24-May-19,49.38,49.80,49.05,49.62,459954576
23-May-19,48.57,49.36,48.27,48.90,436406410
22-May-19,49.30,49.50,48.40,48.82,402397976
21-May-19,46.91,49.38,46.91,49.23,690321333
20-May-19,45.15,46.84,44.91,46.57,605927363
17-May-19,45.45,46.46,44.55,44.85,652297541
16-May-19,46.80,46.85,45.41,45.64,676738265
15-May-19,47.50,47.62,46.63,47.11,492733716
14-May-19,48.90,48.98,47.56,47.90,463430486
13-May-19,48.71,49.39,48.34,48.37,499737183
10-May-19,51.10,51.19,49.86,50.16,452586276
09-May-19,50.91,51.26,50.12,51.03,780432597
08-May-19,49.50,50.84,49.50,50.59,731538419
07-May-19,49.08,49.68,48.22,49.49,532530653
06-May-19,49.47,49.67,49.18,49.37,311979776
03-May-19,49.91,50.24,49.75,50.08,407128789
02-May-19,49.30,49.90,49.08,49.79,424684189
30-Apr-19,49.56,49.86,49.14,49.68,403596366
29-Apr-19,49.60,50.30,48.45,49.37,829065911
26-Apr-19,49.00,49.56,48.70,49.35,425195264
25-Apr-19,48.12,49.19,47.76,49.10,479504505
24-Apr-19,49.18,49.33,47.95,48.31,504018086
23-Apr-19,48.98,49.35,48.67,49.31,376365966
22-Apr-19,48.78,48.78,48.02,48.34,302690055
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-19,49.01,49.43,48.55,48.55,399320746
17-Jan-19,48.84,49.49,48.40,48.96,399320746
16-Jan-19,49.35,49.42,48.67,48.78,399320746
15-Jan-19,49.53,49.94,48.97,49.25,399320746
14-Jan-19,48.70,49.83,48.50,49.83,399320746
11-Jan-19,48.48,48.89,48.12,48.70,399320746
10-Jan-19,47.45,48.81,47.15,48.50,399320746
09-Jan-19,48.35,48.35,47.48,47.80,399320746
08-Jan-19,48.60,49.05,46.83,47.93,399320746
07-Jan-19,48.83,49.47,48.17,48.48,399320746
04-Jan-19,48.08,49.83,47.92,48.80,399320746
03-Jan-19,48.50,49.20,47.85,48.80,399320746
02-Jan-19,46.20,49.70,46.09,48.60,399320746
28-Dec-18,45.19,46.49,44.85,46.49,399320746
27-Dec-18,44.28,45.12,44.07,45.12,399320746
26-Dec-18,43.77,44.38,43.04,44.38,399320746
21-Dec-18,44.06,44.75,43.73,44.09,399320746
20-Dec-18,44.00,44.54,43.80,44.08,399320746
19-Dec-18,44.00,44.70,43.80,43.80,399320746
18-Dec-18,44.00,44.42,43.76,43.80,399320746
17-Dec-18,44.05,44.53,43.51,43.70,399320746
14-Dec-18,43.77,44.50,43.65,44.10,399320746
13-Dec-18,43.00,44.25,42.64,44.08,399320746
12-Dec-18,43.19,43.60,42.86,42.98,399320746
11-Dec-18,43.30,43.55,42.48,42.99,399320746
10-Dec-18,43.95,44.25,42.60,42.74,399320746
07-Dec-18,44.36,44.93,43.81,44.03,399320746
06-Dec-18,43.48,44.37,43.08,44.37,399320746
05-Dec-18,43.85,44.17,43.42,44.10,399320746
04-Dec-18,44.11,44.60,43.33,43.66,399320746
03-Dec-18,45.60,45.60,44.05,44.10,399320746
30-Nov-18,45.28,45.32,44.30,44.63,399320746
29-Nov-18,45.40,45.91,44.97,45.24,399320746
*exoneração de responsabilidade