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
26/07/2024	0,86%	0,23	27,12	26,89	26,72	27,16	285M	21.663
25/07/2024	0,07%	0,02	26,89	26,84	26,72	27,05	320M	21.413
24/07/2024	-0,41%	-0,11	26,87	27,05	26,81	27,08	262M	30.261
23/07/2024	-0,59%	-0,16	26,98	27,15	26,93	27,22	297M	27.854
22/07/2024	0,11%	0,03	27,14	27,17	27,02	27,31	315M	23.270
19/07/2024	-0,29%	-0,08	27,11	27,19	26,99	27,43	384M	27.588
18/07/2024	-0,44%	-0,12	27,19	27,34	27,14	27,63	295M	23.871
17/07/2024	1,00%	0,27	27,31	27,15	26,97	27,39	262M	28.517
16/07/2024	0,33%	0,09	27,04	26,99	26,91	27,14	301M	25.085
15/07/2024	0,45%	0,12	26,95	26,85	26,69	26,99	310M	23.045
12/07/2024	1,32%	0,35	26,83	26,57	26,40	26,83	407M	27.815
11/07/2024	-0,49%	-0,13	26,48	26,63	26,32	26,84	501M	33.758
10/07/2024	1,56%	0,41	26,61	26,32	26,24	26,62	534M	48.053
09/07/2024	-0,34%	-0,09	26,20	26,28	25,99	26,28	471M	48.948
08/07/2024	-1,65%	-0,44	26,29	26,69	26,19	26,69	520M	49.131
05/07/2024	-0,45%	-0,12	26,73	26,85	26,53	26,87	319M	36.117
04/07/2024	0,52%	0,14	26,85	26,90	26,61	26,97	282M	18.739
03/07/2024	0,98%	0,26	26,71	26,55	26,48	26,88	385M	31.050
02/07/2024	0,34%	0,09	26,45	26,42	26,38	26,56	426M	25.564
01/07/2024	-1,31%	-0,35	26,36	26,74	26,32	26,80	542M	53.319
28/06/2024	0,04%	0,01	26,71	26,70	26,46	26,74	414M	31.085
27/06/2024	-0,04%	-0,01	26,70	26,79	26,41	26,82	459M	33.422
26/06/2024	-0,67%	-0,18	26,71	26,90	26,47	26,90	402M	25.344
25/06/2024	0,30%	0,08	26,89	26,81	26,65	26,95	288M	22.340
24/06/2024	0,75%	0,20	26,81	26,61	26,50	27,04	356M	27.346
21/06/2024	0,83%	0,22	26,61	26,40	26,28	26,62	915M	32.914
20/06/2024	0,46%	0,12	26,39	26,38	26,27	26,63	435M	33.579
19/06/2024	0,73%	0,19	26,27	26,09	26,03	26,34	317M	25.195
18/06/2024	-1,40%	-0,37	26,08	26,38	26,06	26,45	591M	73.984
17/06/2024	0,00%	0,00	26,45	26,45	26,22	26,48	273M	30.456
14/06/2024	-1,01%	-0,27	26,45	26,55	26,31	26,66	295M	26.597
13/06/2024	0,68%	0,18	26,72	26,62	26,51	26,80	362M	27.804
12/06/2024	-3,53%	-0,97	26,54	27,30	26,46	27,30	510M	51.422
11/06/2024	1,10%	0,30	27,51	27,36	27,25	27,60	303M	28.455
10/06/2024	0,11%	0,03	27,21	27,25	27,10	27,35	346M	38.103
07/06/2024	-1,70%	-0,47	27,18	27,50	27,08	27,68	373M	42.609
06/06/2024	1,32%	0,36	27,65	27,30	27,20	27,72	382M	53.067
05/06/2024	0,22%	0,06	27,29	27,25	27,15	27,40	382M	43.564
04/06/2024	0,29%	0,08	27,23	27,15	26,98	27,25	496M	57.796
03/06/2024	0,11%	0,03	27,15	27,18	27,07	27,39	753M	81.457
31/05/2024	-0,73%	-0,20	27,12	27,38	27,12	27,50	520M	41.379
29/05/2024	0,00%	0,00	27,32	27,47	27,12	27,47	698M	76.913
28/05/2024	-0,33%	-0,09	27,32	27,55	27,29	27,62	971M	29.563
27/05/2024	1,22%	0,33	27,41	27,14	27,08	27,47	853M	26.372
24/05/2024	0,52%	0,14	27,08	27,01	26,80	27,14	376M	39.838
23/05/2024	-2,04%	-0,56	26,94	27,50	26,78	27,56	695M	45.613
22/05/2024	-1,43%	-0,40	27,50	27,82	27,41	27,92	438M	32.116
21/05/2024	-0,07%	-0,02	27,90	27,95	27,88	28,13	280M	24.420
20/05/2024	0,83%	0,23	27,92	27,65	27,62	28,05	461M	42.147
17/05/2024	0,04%	0,01	27,69	27,70	27,54	27,82	473M	28.050
16/05/2024	0,11%	0,03	27,68	27,85	27,65	27,96	273M	24.263
15/05/2024	-1,29%	-0,36	27,65	27,75	27,38	27,79	560M	39.257
14/05/2024	0,65%	0,18	28,01	27,87	27,83	28,07	369M	32.251
13/05/2024	0,76%	0,21	27,83	27,65	27,65	27,97	397M	40.796
10/05/2024	1,77%	0,48	27,62	27,35	27,35	27,75	653M	43.671
09/05/2024	-4,37%	-1,24	27,14	28,26	27,05	28,29	1.545M	13.379
08/05/2024	0,32%	0,09	28,38	28,27	28,01	28,52	398M	26.198
07/05/2024	-0,32%	-0,09	28,29	28,48	28,29	28,66	359M	24.495
06/05/2024	0,57%	0,16	28,38	28,30	28,16	28,44	283M	23.973
03/05/2024	1,84%	0,51	28,22	28,02	27,90	28,36	489M	50.978
02/05/2024	1,06%	0,29	27,71	27,54	27,38	27,78	403M	30.302
30/04/2024	-0,47%	-0,13	27,42	27,50	27,42	27,74	336M	28.505
29/04/2024	0,00%	0,00	27,55	27,57	27,38	27,66	239M	21.696
26/04/2024	0,62%	0,17	27,55	27,51	27,44	27,70	347M	25.033
25/04/2024	-0,44%	-0,12	27,38	27,54	27,23	27,65	310M	22.890
24/04/2024	-0,36%	-0,10	27,50	27,60	27,38	27,67	304M	23.939
23/04/2024	0,77%	0,21	27,60	27,37	27,01	27,73	596M	40.246
22/04/2024	-1,15%	-0,32	27,39	27,80	27,24	28,05	585M	45.512
19/04/2024	-0,79%	-0,22	27,71	28,02	27,66	28,02	511M	32.931
18/04/2024	-0,14%	-0,04	27,93	28,15	27,70	28,23	428M	32.375
17/04/2024	0,21%	0,06	27,97	28,00	27,78	28,17	494M	41.381
16/04/2024	-50,57%	-28,55	27,91	28,23	27,54	28,40	640M	55.445
15/04/2024	-0,93%	-0,53	56,46	57,26	56,21	57,34	407M	24.487
12/04/2024	-1,30%	-0,75	56,99	57,74	56,82	57,85	323M	18.596
11/04/2024	0,24%	0,14	57,74	57,50	57,34	58,07	359M	18.745
10/04/2024	-1,35%	-0,79	57,60	58,34	57,33	58,50	408M	28.809
09/04/2024	0,85%	0,49	58,39	58,25	58,18	58,77	274M	16.273
08/04/2024	1,56%	0,89	57,90	57,50	57,26	58,84	573M	26.731
05/04/2024	0,42%	0,24	57,01	56,90	56,45	57,08	364M	15.453
04/04/2024	0,67%	0,38	56,77	56,55	56,55	57,95	669M	30.060
03/04/2024	0,39%	0,22	56,39	56,09	55,65	56,64	410M	20.806
02/04/2024	0,16%	0,09	56,17	56,05	55,77	56,34	294M	14.250
01/04/2024	-0,95%	-0,54	56,08	56,70	55,71	56,92	306M	18.113
28/03/2024	1,16%	0,65	56,62	55,76	55,65	56,88	483M	22.033
27/03/2024	0,07%	0,04	55,97	56,17	55,34	56,24	442M	19.127
26/03/2024	0,54%	0,30	55,93	55,69	55,52	56,43	434M	19.786
25/03/2024	0,40%	0,22	55,63	55,43	55,27	56,13	359M	19.590
22/03/2024	-0,41%	-0,23	55,41	55,67	55,25	55,98	364M	17.285
21/03/2024	-1,40%	-0,79	55,64	56,60	55,46	57,00	496M	22.717
20/03/2024	1,07%	0,60	56,43	55,83	55,41	56,50	496M	22.185
19/03/2024	-0,36%	-0,20	55,83	56,24	55,13	56,43	563M	26.729
18/03/2024	-2,20%	-1,26	56,03	57,30	55,82	57,78	637M	23.830
15/03/2024	1,02%	0,58	57,29	56,82	56,77	57,52	811M	18.582
14/03/2024	-0,44%	-0,25	56,71	56,95	56,59	57,35	589M	26.826
13/03/2024	-1,11%	-0,64	56,96	57,51	56,88	57,74	595M	27.304
12/03/2024	0,65%	0,37	57,60	57,01	56,63	58,11	652M	30.855
11/03/2024	-1,00%	-0,58	57,23	57,70	56,90	57,70	721M	32.947
08/03/2024	-0,98%	-0,57	57,81	57,01	56,03	58,17	1.143M	55.332
07/03/2024	-0,95%	-0,56	58,38	58,94	58,25	59,11	435M	22.146
06/03/2024	1,48%	0,86	58,94	58,22	58,10	59,01	366M	20.807
05/03/2024	0,69%	0,40	58,08	57,80	57,69	58,37	273M	19.494
04/03/2024	-0,41%	-0,24	57,68	58,02	57,47	58,21	375M	18.255
01/03/2024	0,10%	0,06	57,92	57,95	57,83	58,36	297M	22.194
29/02/2024	-1,51%	-0,89	57,86	58,75	57,70	58,92	593M	20.550
28/02/2024	0,20%	0,12	58,75	58,58	58,41	59,14	363M	17.099
27/02/2024	1,21%	0,70	58,63	58,19	58,00	58,75	408M	20.628
26/02/2024	0,96%	0,55	57,93	57,41	57,25	58,19	389M	17.012
23/02/2024	-1,24%	-0,72	57,38	58,13	57,14	58,26	591M	26.207
22/02/2024	-2,25%	-1,34	58,10	58,69	57,92	58,76	577M	29.350
21/02/2024	0,24%	0,14	59,44	59,32	59,06	59,59	1.355M	25.993
20/02/2024	0,64%	0,38	59,30	58,86	58,74	59,91	1.093M	34.641
19/02/2024	1,81%	1,05	58,92	57,92	57,60	59,05	534M	27.529
16/02/2024	-0,84%	-0,49	57,87	58,58	57,41	58,80	549M	21.066
15/02/2024	0,02%	0,01	58,36	58,35	58,01	58,59	467M	29.921
14/02/2024	1,35%	0,78	58,35	57,36	57,08	58,38	498M	26.340
09/02/2024	-1,66%	-0,97	57,57	58,50	55,30	58,58	1.378M	57.239
08/02/2024	-1,51%	-0,90	58,54	59,46	58,26	59,73	623M	26.341
07/02/2024	-0,27%	-0,16	59,44	59,57	58,67	59,80	485M	25.366
06/02/2024	2,16%	1,26	59,60	58,42	58,40	59,73	491M	28.013
05/02/2024	1,07%	0,62	58,34	57,73	57,35	58,34	438M	25.728
02/02/2024	-0,03%	-0,02	57,72	57,70	57,14	57,87	430M	29.214
01/02/2024	2,29%	1,29	57,74	56,45	56,30	57,74	649M	29.500
31/01/2024	0,39%	0,22	56,45	56,40	56,12	56,84	370M	19.063
30/01/2024	-0,51%	-0,29	56,23	56,49	55,95	56,50	333M	23.050
29/01/2024	-0,79%	-0,45	56,52	56,96	56,06	57,03	318M	16.226
26/01/2024	0,69%	0,39	56,97	56,64	56,55	56,99	466M	18.474
25/01/2024	-0,12%	-0,07	56,58	56,75	56,53	57,00	340M	16.613
24/01/2024	0,19%	0,11	56,65	56,68	56,44	57,04	378M	19.536
23/01/2024	1,78%	0,99	56,54	55,81	55,55	56,59	566M	23.062
22/01/2024	-0,66%	-0,37	55,55	56,07	55,36	56,13	364M	20.792
19/01/2024	1,05%	0,58	55,92	55,53	55,28	56,35	706M	24.795
18/01/2024	-1,16%	-0,65	55,34	56,05	55,26	56,11	407M	24.938
17/01/2024	0,20%	0,11	55,99	55,81	55,63	56,10	541M	36.496
16/01/2024	-	-	55,88	55,96	55,77	56,47	502M	32.064

Date,Open,High,Low,Close,Volume
26-Jul-24,26.89,27.16,26.72,27.12,284524755
25-Jul-24,26.84,27.05,26.72,26.89,320050787
24-Jul-24,27.05,27.08,26.81,26.87,261622492
23-Jul-24,27.15,27.22,26.93,26.98,297221522
22-Jul-24,27.17,27.31,27.02,27.14,314568513
19-Jul-24,27.19,27.43,26.99,27.11,384072880
18-Jul-24,27.34,27.63,27.14,27.19,295225387
17-Jul-24,27.15,27.39,26.97,27.31,261650928
16-Jul-24,26.99,27.14,26.91,27.04,300959463
15-Jul-24,26.85,26.99,26.69,26.95,310212401
12-Jul-24,26.57,26.83,26.40,26.83,406649681
11-Jul-24,26.63,26.84,26.32,26.48,500872443
10-Jul-24,26.32,26.62,26.24,26.61,534052779
09-Jul-24,26.28,26.28,25.99,26.20,471333998
08-Jul-24,26.69,26.69,26.19,26.29,520240424
05-Jul-24,26.85,26.87,26.53,26.73,319178807
04-Jul-24,26.90,26.97,26.61,26.85,282218867
03-Jul-24,26.55,26.88,26.48,26.71,385321465
02-Jul-24,26.42,26.56,26.38,26.45,426162113
01-Jul-24,26.74,26.80,26.32,26.36,542460256
28-Jun-24,26.70,26.74,26.46,26.71,414075603
27-Jun-24,26.79,26.82,26.41,26.70,459306711
26-Jun-24,26.90,26.90,26.47,26.71,401674726
25-Jun-24,26.81,26.95,26.65,26.89,288199159
24-Jun-24,26.61,27.04,26.50,26.81,355806738
21-Jun-24,26.40,26.62,26.28,26.61,914512935
20-Jun-24,26.38,26.63,26.27,26.39,435153108
19-Jun-24,26.09,26.34,26.03,26.27,316528682
18-Jun-24,26.38,26.45,26.06,26.08,590588969
17-Jun-24,26.45,26.48,26.22,26.45,273472690
14-Jun-24,26.55,26.66,26.31,26.45,294790838
13-Jun-24,26.62,26.80,26.51,26.72,362338172
12-Jun-24,27.30,27.30,26.46,26.54,510028440
11-Jun-24,27.36,27.60,27.25,27.51,303227833
10-Jun-24,27.25,27.35,27.10,27.21,346156795
07-Jun-24,27.50,27.68,27.08,27.18,373079305
06-Jun-24,27.30,27.72,27.20,27.65,381808462
05-Jun-24,27.25,27.40,27.15,27.29,382395737
04-Jun-24,27.15,27.25,26.98,27.23,496084207
03-Jun-24,27.18,27.39,27.07,27.15,753353249
31-May-24,27.38,27.50,27.12,27.12,520222244
29-May-24,27.47,27.47,27.12,27.32,698464566
28-May-24,27.55,27.62,27.29,27.32,971008207
27-May-24,27.14,27.47,27.08,27.41,853398480
24-May-24,27.01,27.14,26.80,27.08,375997528
23-May-24,27.50,27.56,26.78,26.94,694565362
22-May-24,27.82,27.92,27.41,27.50,438445655
21-May-24,27.95,28.13,27.88,27.90,279692795
20-May-24,27.65,28.05,27.62,27.92,460713302
17-May-24,27.70,27.82,27.54,27.69,472887640
16-May-24,27.85,27.96,27.65,27.68,272524851
15-May-24,27.75,27.79,27.38,27.65,560495173
14-May-24,27.87,28.07,27.83,28.01,369482691
13-May-24,27.65,27.97,27.65,27.83,397044302
10-May-24,27.35,27.75,27.35,27.62,652711935
09-May-24,28.26,28.29,27.05,27.14,1545290187
08-May-24,28.27,28.52,28.01,28.38,398025695
07-May-24,28.48,28.66,28.29,28.29,358678177
06-May-24,28.30,28.44,28.16,28.38,283231322
03-May-24,28.02,28.36,27.90,28.22,488709635
02-May-24,27.54,27.78,27.38,27.71,402738608
30-Apr-24,27.50,27.74,27.42,27.42,336291520
29-Apr-24,27.57,27.66,27.38,27.55,238523467
26-Apr-24,27.51,27.70,27.44,27.55,346540740
25-Apr-24,27.54,27.65,27.23,27.38,309843331
24-Apr-24,27.60,27.67,27.38,27.50,303833749
23-Apr-24,27.37,27.73,27.01,27.60,596475495
22-Apr-24,27.80,28.05,27.24,27.39,584632251
19-Apr-24,28.02,28.02,27.66,27.71,510757804
18-Apr-24,28.15,28.23,27.70,27.93,428475739
17-Apr-24,28.00,28.17,27.78,27.97,494483864
16-Apr-24,28.23,28.40,27.54,27.91,640456990
15-Apr-24,57.26,57.34,56.21,56.46,407407575
12-Apr-24,57.74,57.85,56.82,56.99,323035049
11-Apr-24,57.50,58.07,57.34,57.74,359176387
10-Apr-24,58.34,58.50,57.33,57.60,407575815
09-Apr-24,58.25,58.77,58.18,58.39,274424143
08-Apr-24,57.50,58.84,57.26,57.90,572655244
05-Apr-24,56.90,57.08,56.45,57.01,364019351
04-Apr-24,56.55,57.95,56.55,56.77,669375886
03-Apr-24,56.09,56.64,55.65,56.39,410472102
02-Apr-24,56.05,56.34,55.77,56.17,294418864
01-Apr-24,56.70,56.92,55.71,56.08,306362923
28-Mar-24,55.76,56.88,55.65,56.62,482819075
27-Mar-24,56.17,56.24,55.34,55.97,442108618
26-Mar-24,55.69,56.43,55.52,55.93,433915077
25-Mar-24,55.43,56.13,55.27,55.63,359482847
22-Mar-24,55.67,55.98,55.25,55.41,364175123
21-Mar-24,56.60,57.00,55.46,55.64,495579080
20-Mar-24,55.83,56.50,55.41,56.43,495886225
19-Mar-24,56.24,56.43,55.13,55.83,563071184
18-Mar-24,57.30,57.78,55.82,56.03,637457912
15-Mar-24,56.82,57.52,56.77,57.29,810743012
14-Mar-24,56.95,57.35,56.59,56.71,589003246
13-Mar-24,57.51,57.74,56.88,56.96,595426315
12-Mar-24,57.01,58.11,56.63,57.60,652206938
11-Mar-24,57.70,57.70,56.90,57.23,720590162
08-Mar-24,57.01,58.17,56.03,57.81,1142904455
07-Mar-24,58.94,59.11,58.25,58.38,434870317
06-Mar-24,58.22,59.01,58.10,58.94,366129265
05-Mar-24,57.80,58.37,57.69,58.08,273268510
04-Mar-24,58.02,58.21,57.47,57.68,374700227
01-Mar-24,57.95,58.36,57.83,57.92,297472951
29-Feb-24,58.75,58.92,57.70,57.86,593371940
28-Feb-24,58.58,59.14,58.41,58.75,362631184
27-Feb-24,58.19,58.75,58.00,58.63,408349636
26-Feb-24,57.41,58.19,57.25,57.93,389183300
23-Feb-24,58.13,58.26,57.14,57.38,590690109
22-Feb-24,58.69,58.76,57.92,58.10,576891947
21-Feb-24,59.32,59.59,59.06,59.44,1355374289
20-Feb-24,58.86,59.91,58.74,59.30,1093371198
19-Feb-24,57.92,59.05,57.60,58.92,534043022
16-Feb-24,58.58,58.80,57.41,57.87,549166985
15-Feb-24,58.35,58.59,58.01,58.36,466979263
14-Feb-24,57.36,58.38,57.08,58.35,497770135
09-Feb-24,58.50,58.58,55.30,57.57,1377606783
08-Feb-24,59.46,59.73,58.26,58.54,623111180
07-Feb-24,59.57,59.80,58.67,59.44,484778891
06-Feb-24,58.42,59.73,58.40,59.60,490825129
05-Feb-24,57.73,58.34,57.35,58.34,438095717
02-Feb-24,57.70,57.87,57.14,57.72,429814863
01-Feb-24,56.45,57.74,56.30,57.74,649335315
31-Jan-24,56.40,56.84,56.12,56.45,370343516
30-Jan-24,56.49,56.50,55.95,56.23,333490708
29-Jan-24,56.96,57.03,56.06,56.52,318100524
26-Jan-24,56.64,56.99,56.55,56.97,465621962
25-Jan-24,56.75,57.00,56.53,56.58,340446837
24-Jan-24,56.68,57.04,56.44,56.65,377982697
23-Jan-24,55.81,56.59,55.55,56.54,566352771
22-Jan-24,56.07,56.13,55.36,55.55,364442482
19-Jan-24,55.53,56.35,55.28,55.92,705762545
18-Jan-24,56.05,56.11,55.26,55.34,406636105
17-Jan-24,55.81,56.10,55.63,55.99,541217024
16-Jan-24,55.96,56.47,55.77,55.88,502454664

*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