Cotação atual, histórico e gráfico do papel: BBAS3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BBAS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/03/2026	-1,73%	-0,40	22,66	22,99	22,52	22,99	386M	24.635
26/03/2026	-3,35%	-0,80	23,06	23,58	22,92	23,80	658M	32.119
25/03/2026	0,89%	0,21	23,86	23,81	23,73	24,32	485M	36.632
24/03/2026	-1,29%	-0,31	23,65	23,83	23,40	23,96	354M	20.763
23/03/2026	2,97%	0,69	23,96	23,58	23,58	24,29	570M	26.417
20/03/2026	-1,02%	-0,24	23,27	23,43	23,01	23,46	878M	28.621
19/03/2026	0,43%	0,10	23,51	23,13	22,89	23,73	685M	34.939

18/03/2026	-1,10%	-0,26	23,41	23,60	23,41	23,84	367M	26.189
17/03/2026	-0,96%	-0,23	23,67	23,90	23,65	24,19	532M	25.211
16/03/2026	0,38%	0,09	23,90	24,26	23,82	24,34	743M	28.926
13/03/2026	-1,73%	-0,42	23,81	24,46	23,69	24,68	918M	31.854
12/03/2026	-4,38%	-1,11	24,23	25,16	24,17	25,25	855M	48.483
11/03/2026	0,80%	0,20	25,34	24,93	24,82	25,67	428M	22.738
10/03/2026	1,78%	0,44	25,14	25,07	24,65	25,51	549M	20.728
09/03/2026	-0,20%	-0,05	24,70	24,52	24,31	25,03	468M	30.869
06/03/2026	-1,00%	-0,25	24,75	24,90	24,41	25,16	519M	35.106
05/03/2026	-3,62%	-0,94	25,00	25,75	24,97	25,93	624M	30.235
04/03/2026	0,66%	0,17	25,94	26,01	25,75	26,47	379M	27.644
03/03/2026	-4,38%	-1,18	25,77	26,18	25,38	26,29	1.602M	55.579
02/03/2026	0,00%	0,00	26,95	26,31	26,10	26,98	640M	35.097
27/02/2026	-1,21%	-0,33	26,95	27,09	26,87	27,25	552M	27.419
26/02/2026	-1,09%	-0,30	27,28	27,52	26,98	27,73	676M	33.383
25/02/2026	1,70%	0,46	27,58	27,31	27,28	27,81	815M	47.524
24/02/2026	1,08%	0,29	27,12	26,77	26,66	27,38	724M	37.346
23/02/2026	-0,59%	-0,16	26,83	26,99	26,67	27,33	1.961M	37.021
20/02/2026	2,00%	0,53	26,99	26,36	26,16	27,15	1.083M	43.587
19/02/2026	2,48%	0,64	26,46	25,73	25,56	26,59	865M	57.444
18/02/2026	1,53%	0,39	25,82	25,41	25,35	25,82	994M	45.148
13/02/2026	-2,31%	-0,60	25,43	25,50	24,53	25,59	1.538M	50.471
12/02/2026	4,50%	1,12	26,03	26,08	24,53	26,89	2.860M	95.848
11/02/2026	0,44%	0,11	24,91	25,04	24,74	25,22	706M	41.538
10/02/2026	-0,08%	-0,02	24,80	24,82	24,68	25,42	674M	32.774
09/02/2026	2,01%	0,49	24,82	24,34	24,24	24,94	440M	32.601
06/02/2026	-0,45%	-0,11	24,33	24,44	23,81	24,55	870M	41.539
05/02/2026	-2,63%	-0,66	24,44	25,10	24,19	25,25	954M	41.345
04/02/2026	-2,30%	-0,59	25,10	25,32	24,87	25,42	662M	38.182
03/02/2026	1,54%	0,39	25,69	25,48	25,47	26,09	907M	34.909
02/02/2026	0,32%	0,08	25,30	25,15	25,14	25,45	468M	36.749
30/01/2026	-1,10%	-0,28	25,22	25,32	24,76	25,64	817M	39.628
29/01/2026	0,39%	0,10	25,50	25,50	25,04	25,90	1.288M	49.634
28/01/2026	2,88%	0,71	25,40	24,75	24,72	25,53	944M	48.091
27/01/2026	1,19%	0,29	24,69	24,63	24,57	25,08	876M	45.366
26/01/2026	0,49%	0,12	24,40	24,40	23,89	24,66	1.031M	51.300
23/01/2026	3,54%	0,83	24,28	23,45	23,43	24,59	1.689M	66.664
22/01/2026	4,69%	1,05	23,45	22,50	22,45	23,49	1.100M	61.777
21/01/2026	3,99%	0,86	22,40	21,69	21,63	22,56	1.158M	53.536
20/01/2026	1,08%	0,23	21,54	21,28	21,12	21,60	442M	34.819
19/01/2026	-0,28%	-0,06	21,31	21,36	21,25	21,49	233M	17.938
16/01/2026	-0,42%	-0,09	21,37	21,46	21,25	21,54	1.179M	27.234
15/01/2026	-0,19%	-0,04	21,46	21,50	21,34	21,66	433M	28.775
14/01/2026	1,42%	0,30	21,50	21,30	21,15	21,50	446M	28.488
13/01/2026	-3,06%	-0,67	21,20	21,78	21,05	21,82	845M	37.418
12/01/2026	0,05%	0,01	21,87	21,85	21,59	22,01	346M	17.598
09/01/2026	0,18%	0,04	21,86	21,82	21,68	21,90	442M	23.399
08/01/2026	0,55%	0,12	21,82	21,70	21,63	21,89	513M	24.174
07/01/2026	-1,90%	-0,42	21,70	22,08	21,64	22,08	601M	25.326
06/01/2026	1,10%	0,24	22,12	21,92	21,92	22,16	636M	20.266
05/01/2026	0,92%	0,20	21,88	21,68	21,58	21,96	233M	19.927
02/01/2026	-1,09%	-0,24	21,68	22,05	21,63	22,20	350M	17.599
30/12/2025	0,92%	0,20	21,92	21,77	21,77	22,13	288M	17.154
29/12/2025	-0,59%	-0,13	21,72	21,75	21,60	21,88	217M	11.117
26/12/2025	0,46%	0,10	21,85	21,50	21,45	21,89	212M	12.531
23/12/2025	2,11%	0,45	21,75	21,34	21,31	21,75	324M	15.788
22/12/2025	-0,65%	-0,14	21,30	21,44	21,22	21,55	383M	23.259
19/12/2025	-0,69%	-0,15	21,44	21,59	21,41	21,65	895M	29.164
18/12/2025	0,19%	0,04	21,59	21,49	21,47	21,81	368M	19.298
17/12/2025	-0,74%	-0,16	21,55	21,73	21,28	21,74	562M	31.007
16/12/2025	-1,36%	-0,30	21,71	21,94	21,61	22,14	497M	26.412
15/12/2025	1,43%	0,31	22,01	21,91	21,80	22,04	398M	23.001
12/12/2025	0,60%	0,13	21,70	21,68	21,64	21,99	493M	29.394
11/12/2025	-0,14%	-0,03	21,57	21,48	21,43	21,82	371M	18.644
10/12/2025	0,51%	0,11	21,60	21,50	21,32	21,70	303M	16.959
09/12/2025	-0,51%	-0,11	21,49	21,47	21,12	21,72	445M	36.747
08/12/2025	2,08%	0,44	21,60	21,63	21,42	21,77	590M	38.552
05/12/2025	-7,07%	-1,61	21,16	22,75	21,16	22,90	1.125M	60.473
04/12/2025	1,74%	0,39	22,77	22,41	22,41	22,90	605M	36.373
03/12/2025	-0,80%	-0,18	22,38	22,59	22,25	22,70	468M	32.799
02/12/2025	1,35%	0,30	22,56	22,29	22,21	22,60	481M	27.824
01/12/2025	-0,93%	-0,21	22,26	22,51	22,12	22,53	345M	29.250
28/11/2025	1,40%	0,31	22,47	22,19	22,17	22,69	428M	31.690
27/11/2025	-0,27%	-0,06	22,16	22,28	22,04	22,33	191M	14.818
26/11/2025	1,14%	0,25	22,22	21,97	21,96	22,37	350M	22.161
25/11/2025	0,60%	0,13	21,97	21,90	21,85	22,12	432M	21.420
24/11/2025	-0,73%	-0,16	21,84	21,95	21,84	22,20	508M	30.526
21/11/2025	1,95%	0,42	22,00	21,58	21,43	22,00	698M	26.508
19/11/2025	-1,37%	-0,30	21,58	21,87	21,55	21,92	461M	30.491
18/11/2025	-2,76%	-0,62	21,88	22,30	21,88	22,39	566M	35.618
17/11/2025	0,27%	0,06	22,50	22,44	22,28	22,62	421M	32.108
14/11/2025	-0,27%	-0,06	22,44	22,35	22,11	23,08	817M	44.092
13/11/2025	-1,32%	-0,30	22,50	21,30	21,29	22,70	1.475M	67.234
12/11/2025	-2,85%	-0,67	22,80	23,47	22,55	23,52	1.135M	55.780
11/11/2025	3,03%	0,69	23,47	22,85	22,85	23,59	731M	51.455
10/11/2025	-0,48%	-0,11	22,78	22,91	22,60	22,99	430M	26.002
07/11/2025	0,13%	0,03	22,89	22,82	22,57	22,92	370M	20.747
06/11/2025	1,11%	0,25	22,86	22,61	22,52	22,90	530M	31.625
05/11/2025	1,53%	0,34	22,61	22,27	22,21	22,70	477M	35.373
04/11/2025	0,86%	0,19	22,27	21,97	21,96	22,38	409M	28.145
03/11/2025	0,82%	0,18	22,08	21,99	21,71	22,14	506M	39.008
31/10/2025	1,25%	0,27	21,90	21,76	21,75	22,18	691M	31.704
30/10/2025	1,93%	0,41	21,63	21,02	20,99	21,84	599M	45.174
29/10/2025	1,24%	0,26	21,22	21,04	21,04	21,45	364M	24.496
28/10/2025	0,53%	0,11	20,96	20,84	20,80	21,08	367M	30.231
27/10/2025	1,61%	0,33	20,85	20,72	20,57	20,88	439M	25.995
24/10/2025	-0,63%	-0,13	20,52	20,73	20,47	20,95	476M	26.831
23/10/2025	-0,19%	-0,04	20,65	20,74	20,55	20,85	236M	18.783
22/10/2025	0,73%	0,15	20,69	20,59	20,48	20,71	280M	22.169
21/10/2025	-1,11%	-0,23	20,54	20,76	20,37	20,76	528M	23.391
20/10/2025	-0,62%	-0,13	20,77	20,71	20,51	20,91	392M	31.656
17/10/2025	2,60%	0,53	20,90	20,37	20,16	20,90	1.415M	29.788
16/10/2025	0,25%	0,05	20,37	20,29	20,02	20,61	517M	37.766
15/10/2025	-1,84%	-0,38	20,32	20,70	20,23	20,70	1.213M	57.171
14/10/2025	-0,86%	-0,18	20,70	20,80	20,67	21,16	415M	30.094
13/10/2025	1,31%	0,27	20,88	20,76	20,73	20,97	300M	25.435
10/10/2025	-2,74%	-0,58	20,61	21,25	20,61	21,28	651M	40.387
09/10/2025	0,33%	0,07	21,19	21,23	21,01	21,34	255M	27.810
08/10/2025	-0,42%	-0,09	21,12	21,19	21,07	21,36	323M	37.019
07/10/2025	-0,93%	-0,20	21,21	21,31	21,07	21,35	392M	49.814
06/10/2025	-0,79%	-0,17	21,41	21,64	21,33	21,66	363M	24.569
03/10/2025	-0,83%	-0,18	21,58	21,84	21,50	21,98	356M	28.253
02/10/2025	-0,78%	-0,17	21,76	21,89	21,62	22,30	657M	38.948
01/10/2025	-0,72%	-0,16	21,93	22,10	21,31	22,19	726M	45.345
30/09/2025	-0,14%	-0,03	22,09	22,13	21,95	22,32	585M	34.767
29/09/2025	0,05%	0,01	22,12	22,34	22,00	22,46	398M	28.739
26/09/2025	1,47%	0,32	22,11	21,81	21,80	22,18	336M	32.648
25/09/2025	-1,45%	-0,32	21,79	22,17	21,73	22,17	631M	50.340
24/09/2025	-0,09%	-0,02	22,11	22,15	22,08	22,73	649M	39.122
23/09/2025	2,88%	0,62	22,13	21,64	21,52	22,15	1.855M	34.683
22/09/2025	-0,51%	-0,11	21,51	21,60	21,35	21,86	634M	34.555
19/09/2025	-2,17%	-0,48	21,62	22,10	21,62	22,20	1.090M	37.171
18/09/2025	1,05%	0,23	22,10	22,05	22,03	22,59	801M	42.539
17/09/2025	-0,32%	-0,07	21,87	21,96	21,67	22,20	856M	43.979
16/09/2025	0,55%	0,12	21,94	21,95	21,82	22,14	521M	39.389
15/09/2025	-2,20%	-0,49	21,82	22,32	21,82	22,40	809M	47.130
12/09/2025	-	-	22,31	22,04	21,89	22,38	875M	57.301

Date,Open,High,Low,Close,Volume
27-Mar-26,22.99,22.99,22.52,22.66,385669931
26-Mar-26,23.58,23.80,22.92,23.06,657637260
25-Mar-26,23.81,24.32,23.73,23.86,485431634
24-Mar-26,23.83,23.96,23.40,23.65,353687317
23-Mar-26,23.58,24.29,23.58,23.96,570405710
20-Mar-26,23.43,23.46,23.01,23.27,878172017
19-Mar-26,23.13,23.73,22.89,23.51,685017993
18-Mar-26,23.60,23.84,23.41,23.41,366901417
17-Mar-26,23.90,24.19,23.65,23.67,531982888
16-Mar-26,24.26,24.34,23.82,23.90,743144088
13-Mar-26,24.46,24.68,23.69,23.81,918040049
12-Mar-26,25.16,25.25,24.17,24.23,855327832
11-Mar-26,24.93,25.67,24.82,25.34,427645354
10-Mar-26,25.07,25.51,24.65,25.14,548917928
09-Mar-26,24.52,25.03,24.31,24.70,467595758
06-Mar-26,24.90,25.16,24.41,24.75,518588708
05-Mar-26,25.75,25.93,24.97,25.00,624227008
04-Mar-26,26.01,26.47,25.75,25.94,379395781
03-Mar-26,26.18,26.29,25.38,25.77,1602021571
02-Mar-26,26.31,26.98,26.10,26.95,639827072
27-Feb-26,27.09,27.25,26.87,26.95,551944074
26-Feb-26,27.52,27.73,26.98,27.28,675701251
25-Feb-26,27.31,27.81,27.28,27.58,815359977
24-Feb-26,26.77,27.38,26.66,27.12,724387946
23-Feb-26,26.99,27.33,26.67,26.83,1961316943
20-Feb-26,26.36,27.15,26.16,26.99,1082868519
19-Feb-26,25.73,26.59,25.56,26.46,864703452
18-Feb-26,25.41,25.82,25.35,25.82,993674769
13-Feb-26,25.50,25.59,24.53,25.43,1537505589
12-Feb-26,26.08,26.89,24.53,26.03,2859643693
11-Feb-26,25.04,25.22,24.74,24.91,705808437
10-Feb-26,24.82,25.42,24.68,24.80,674063141
09-Feb-26,24.34,24.94,24.24,24.82,440411292
06-Feb-26,24.44,24.55,23.81,24.33,870049334
05-Feb-26,25.10,25.25,24.19,24.44,954370212
04-Feb-26,25.32,25.42,24.87,25.10,662124130
03-Feb-26,25.48,26.09,25.47,25.69,906991427
02-Feb-26,25.15,25.45,25.14,25.30,468453608
30-Jan-26,25.32,25.64,24.76,25.22,817048561
29-Jan-26,25.50,25.90,25.04,25.50,1288309693
28-Jan-26,24.75,25.53,24.72,25.40,943748903
27-Jan-26,24.63,25.08,24.57,24.69,876057875
26-Jan-26,24.40,24.66,23.89,24.40,1030886756
23-Jan-26,23.45,24.59,23.43,24.28,1689458680
22-Jan-26,22.50,23.49,22.45,23.45,1099954656
21-Jan-26,21.69,22.56,21.63,22.40,1157573002
20-Jan-26,21.28,21.60,21.12,21.54,442230329
19-Jan-26,21.36,21.49,21.25,21.31,232921153
16-Jan-26,21.46,21.54,21.25,21.37,1179489121
15-Jan-26,21.50,21.66,21.34,21.46,432815400
14-Jan-26,21.30,21.50,21.15,21.50,445546280
13-Jan-26,21.78,21.82,21.05,21.20,844666758
12-Jan-26,21.85,22.01,21.59,21.87,345764850
09-Jan-26,21.82,21.90,21.68,21.86,442278132
08-Jan-26,21.70,21.89,21.63,21.82,513043789
07-Jan-26,22.08,22.08,21.64,21.70,600785889
06-Jan-26,21.92,22.16,21.92,22.12,635650779
05-Jan-26,21.68,21.96,21.58,21.88,233156665
02-Jan-26,22.05,22.20,21.63,21.68,350173000
30-Dec-25,21.77,22.13,21.77,21.92,288359163
29-Dec-25,21.75,21.88,21.60,21.72,216691784
26-Dec-25,21.50,21.89,21.45,21.85,211524115
23-Dec-25,21.34,21.75,21.31,21.75,323696559
22-Dec-25,21.44,21.55,21.22,21.30,383210264
19-Dec-25,21.59,21.65,21.41,21.44,894794153
18-Dec-25,21.49,21.81,21.47,21.59,367975610
17-Dec-25,21.73,21.74,21.28,21.55,561861746
16-Dec-25,21.94,22.14,21.61,21.71,497095888
15-Dec-25,21.91,22.04,21.80,22.01,398124071
12-Dec-25,21.68,21.99,21.64,21.70,492887068
11-Dec-25,21.48,21.82,21.43,21.57,370935479
10-Dec-25,21.50,21.70,21.32,21.60,303086023
09-Dec-25,21.47,21.72,21.12,21.49,444604004
08-Dec-25,21.63,21.77,21.42,21.60,590459413
05-Dec-25,22.75,22.90,21.16,21.16,1124766174
04-Dec-25,22.41,22.90,22.41,22.77,604774158
03-Dec-25,22.59,22.70,22.25,22.38,468195535
02-Dec-25,22.29,22.60,22.21,22.56,481308093
01-Dec-25,22.51,22.53,22.12,22.26,344805701
28-Nov-25,22.19,22.69,22.17,22.47,428222288
27-Nov-25,22.28,22.33,22.04,22.16,190630730
26-Nov-25,21.97,22.37,21.96,22.22,350315674
25-Nov-25,21.90,22.12,21.85,21.97,431816160
24-Nov-25,21.95,22.20,21.84,21.84,508122364
21-Nov-25,21.58,22.00,21.43,22.00,697941134
19-Nov-25,21.87,21.92,21.55,21.58,461419867
18-Nov-25,22.30,22.39,21.88,21.88,565620111
17-Nov-25,22.44,22.62,22.28,22.50,421469955
14-Nov-25,22.35,23.08,22.11,22.44,817344818
13-Nov-25,21.30,22.70,21.29,22.50,1475046100
12-Nov-25,23.47,23.52,22.55,22.80,1135479530
11-Nov-25,22.85,23.59,22.85,23.47,731089893
10-Nov-25,22.91,22.99,22.60,22.78,430381820
07-Nov-25,22.82,22.92,22.57,22.89,370367323
06-Nov-25,22.61,22.90,22.52,22.86,530361395
05-Nov-25,22.27,22.70,22.21,22.61,476525976
04-Nov-25,21.97,22.38,21.96,22.27,408721824
03-Nov-25,21.99,22.14,21.71,22.08,506287023
31-Oct-25,21.76,22.18,21.75,21.90,690850317
30-Oct-25,21.02,21.84,20.99,21.63,599414501
29-Oct-25,21.04,21.45,21.04,21.22,364245596
28-Oct-25,20.84,21.08,20.80,20.96,366688616
27-Oct-25,20.72,20.88,20.57,20.85,438881795
24-Oct-25,20.73,20.95,20.47,20.52,476297989
23-Oct-25,20.74,20.85,20.55,20.65,236016866
22-Oct-25,20.59,20.71,20.48,20.69,280023758
21-Oct-25,20.76,20.76,20.37,20.54,527906823
20-Oct-25,20.71,20.91,20.51,20.77,391588304
17-Oct-25,20.37,20.90,20.16,20.90,1415114188
16-Oct-25,20.29,20.61,20.02,20.37,516638199
15-Oct-25,20.70,20.70,20.23,20.32,1213007722
14-Oct-25,20.80,21.16,20.67,20.70,414975076
13-Oct-25,20.76,20.97,20.73,20.88,299863414
10-Oct-25,21.25,21.28,20.61,20.61,650848347
09-Oct-25,21.23,21.34,21.01,21.19,254815879
08-Oct-25,21.19,21.36,21.07,21.12,322553277
07-Oct-25,21.31,21.35,21.07,21.21,392008301
06-Oct-25,21.64,21.66,21.33,21.41,363356969
03-Oct-25,21.84,21.98,21.50,21.58,356339153
02-Oct-25,21.89,22.30,21.62,21.76,656662567
01-Oct-25,22.10,22.19,21.31,21.93,726271574
30-Sep-25,22.13,22.32,21.95,22.09,585325992
29-Sep-25,22.34,22.46,22.00,22.12,397625438
26-Sep-25,21.81,22.18,21.80,22.11,335524364
25-Sep-25,22.17,22.17,21.73,21.79,630714738
24-Sep-25,22.15,22.73,22.08,22.11,648646874
23-Sep-25,21.64,22.15,21.52,22.13,1854697457
22-Sep-25,21.60,21.86,21.35,21.51,633846497
19-Sep-25,22.10,22.20,21.62,21.62,1089943385
18-Sep-25,22.05,22.59,22.03,22.10,801407122
17-Sep-25,21.96,22.20,21.67,21.87,855506154
16-Sep-25,21.95,22.14,21.82,21.94,520518576
15-Sep-25,22.32,22.40,21.82,21.82,809355946
12-Sep-25,22.04,22.38,21.89,22.31,875057175

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBAS3