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
02/07/2025	0,37%	0,08	21,99	21,91	21,58	22,07	498M	37.645
01/07/2025	0,83%	0,18	21,91	22,21	21,90	22,51	719M	37.376
27/06/2025	0,60%	0,13	21,73	21,57	21,41	21,77	609M	27.689
26/06/2025	1,60%	0,34	21,60	21,29	21,23	21,60	730M	33.428
25/06/2025	-0,84%	-0,18	21,26	21,36	21,10	21,37	439M	32.446
24/06/2025	1,66%	0,35	21,44	21,23	21,07	21,67	423M	35.468
23/06/2025	-1,22%	-0,26	21,09	21,35	21,02	21,37	659M	47.127

20/06/2025	-2,11%	-0,46	21,35	21,80	21,35	21,81	707M	44.684
18/06/2025	-0,41%	-0,09	21,81	21,93	21,71	21,99	651M	47.210
17/06/2025	-0,36%	-0,08	21,90	22,02	21,71	22,07	729M	62.012
16/06/2025	1,81%	0,39	21,98	21,78	21,70	22,17	773M	55.470
13/06/2025	0,79%	0,17	21,59	21,38	21,24	21,65	709M	48.856
12/06/2025	0,09%	0,02	21,42	21,39	21,04	21,50	612M	62.031
11/06/2025	-0,65%	-0,14	21,40	21,50	21,40	21,83	694M	45.881
10/06/2025	-0,87%	-0,19	21,54	21,88	21,30	21,91	929M	52.623
09/06/2025	0,09%	0,02	21,73	21,71	21,47	22,00	1.038M	52.056
06/06/2025	-2,38%	-0,53	21,71	22,35	21,70	22,35	1.238M	79.382
05/06/2025	-0,49%	-0,11	22,24	22,40	22,24	22,53	902M	48.248
04/06/2025	-2,74%	-0,63	22,35	23,06	22,35	23,13	867M	66.516
03/06/2025	-1,29%	-0,30	22,98	22,97	22,78	23,08	478M	51.432
02/06/2025	-0,60%	-0,14	23,28	23,52	23,16	23,60	845M	62.140
30/05/2025	-1,18%	-0,28	23,42	23,75	23,35	23,83	1.249M	59.028
29/05/2025	-1,58%	-0,38	23,70	24,03	23,64	24,07	1.035M	76.778
28/05/2025	-1,99%	-0,49	24,08	24,60	24,07	24,65	771M	56.021
27/05/2025	-0,41%	-0,10	24,57	24,92	24,55	25,21	755M	49.400
26/05/2025	1,02%	0,25	24,67	24,51	24,50	24,74	286M	23.262
23/05/2025	-2,51%	-0,63	24,42	25,07	24,42	25,09	885M	66.931
22/05/2025	-0,83%	-0,21	25,05	25,20	25,05	25,42	1.553M	56.502
21/05/2025	-0,94%	-0,24	25,26	25,58	25,17	25,66	862M	44.552
20/05/2025	1,84%	0,46	25,50	25,09	25,09	25,67	715M	50.678
19/05/2025	-2,45%	-0,63	25,04	25,65	25,01	25,70	1.525M	84.178
16/05/2025	-12,69%	-3,73	25,67	25,55	25,02	26,00	3.906M	75.701
15/05/2025	-1,21%	-0,36	29,40	29,76	29,17	29,91	1.195M	69.098
14/05/2025	0,34%	0,10	29,76	29,62	29,53	29,92	586M	31.301
13/05/2025	2,03%	0,59	29,66	29,11	29,07	29,71	599M	25.937
12/05/2025	-1,56%	-0,46	29,07	29,52	28,87	29,68	599M	27.209
09/05/2025	0,41%	0,12	29,53	29,48	29,46	30,00	588M	35.971
08/05/2025	0,34%	0,10	29,41	29,50	29,41	30,04	876M	35.528
07/05/2025	1,42%	0,41	29,31	28,96	28,84	29,35	918M	34.642
06/05/2025	-0,76%	-0,22	28,90	29,12	28,80	29,20	582M	34.564
05/05/2025	0,76%	0,22	29,12	29,16	29,01	29,45	568M	33.160
02/05/2025	-0,10%	-0,03	28,90	28,90	28,73	29,05	356M	28.418
30/04/2025	1,51%	0,43	28,93	28,41	28,36	28,93	458M	44.666
29/04/2025	0,53%	0,15	28,50	28,37	28,23	28,72	453M	30.450
28/04/2025	1,21%	0,34	28,35	28,01	27,85	28,41	399M	38.597
25/04/2025	1,12%	0,31	28,01	27,70	27,52	28,12	500M	32.590
24/04/2025	-1,21%	-0,34	27,70	28,04	27,04	28,06	1.019M	62.306
23/04/2025	0,94%	0,26	28,04	27,99	27,86	28,22	388M	25.460
22/04/2025	1,28%	0,35	27,78	27,40	27,35	27,92	394M	33.602
17/04/2025	-0,80%	-0,22	27,43	27,68	27,30	27,78	475M	29.649
16/04/2025	-0,43%	-0,12	27,65	27,78	27,38	27,89	601M	44.782
15/04/2025	-1,07%	-0,30	27,77	28,03	27,70	28,12	710M	31.310
14/04/2025	0,97%	0,27	28,07	27,97	27,87	28,21	375M	20.143
11/04/2025	0,87%	0,24	27,80	27,73	27,42	27,90	410M	22.722
10/04/2025	-0,68%	-0,19	27,56	27,71	27,14	27,72	511M	28.493
09/04/2025	0,43%	0,12	27,75	27,50	27,09	28,10	794M	58.887
08/04/2025	-0,18%	-0,05	27,63	28,03	27,40	28,21	606M	36.307
07/04/2025	-1,07%	-0,30	27,68	27,88	27,36	28,27	619M	40.843
04/04/2025	-1,86%	-0,53	27,98	28,20	27,78	28,33	437M	27.910
03/04/2025	0,56%	0,16	28,51	28,26	28,22	28,69	422M	26.908
02/04/2025	0,07%	0,02	28,35	28,40	28,12	28,55	257M	21.576
01/04/2025	0,50%	0,14	28,33	28,17	28,01	28,58	403M	29.436
31/03/2025	-1,57%	-0,45	28,19	28,50	27,95	28,51	497M	27.995
28/03/2025	-0,17%	-0,05	28,64	28,69	28,53	28,98	357M	21.290
27/03/2025	-0,42%	-0,12	28,69	28,82	28,48	28,85	413M	29.577
26/03/2025	1,19%	0,34	28,81	28,50	28,37	28,87	343M	32.480
25/03/2025	0,39%	0,11	28,47	28,36	28,35	28,75	437M	33.332
24/03/2025	-0,04%	-0,01	28,36	28,44	28,09	28,44	381M	28.341
21/03/2025	0,42%	0,12	28,37	28,35	28,07	28,48	1.896M	31.000
20/03/2025	-0,49%	-0,14	28,25	28,36	28,11	28,48	396M	43.182
19/03/2025	-0,39%	-0,11	28,39	28,51	28,39	28,74	540M	43.114
18/03/2025	0,14%	0,04	28,50	28,46	28,36	28,65	479M	40.040
17/03/2025	2,08%	0,58	28,46	27,87	27,84	28,56	562M	27.570
14/03/2025	1,42%	0,39	27,88	27,53	27,53	28,09	638M	31.640
13/03/2025	1,63%	0,44	27,49	27,05	26,74	27,62	501M	29.345
12/03/2025	-2,42%	-0,67	27,05	27,10	26,95	27,20	408M	28.146
11/03/2025	-0,89%	-0,25	27,72	28,00	27,51	28,07	557M	39.678
10/03/2025	-0,32%	-0,09	27,97	27,96	27,64	28,00	402M	31.191
07/03/2025	1,19%	0,33	28,06	27,63	27,50	28,25	471M	38.233
06/03/2025	-0,14%	-0,04	27,73	27,92	27,48	27,95	493M	46.468
05/03/2025	1,68%	0,46	27,77	27,31	27,25	27,94	501M	38.429
28/02/2025	-2,32%	-0,65	27,31	27,95	27,20	28,02	776M	53.726
27/02/2025	-0,39%	-0,11	27,96	28,03	27,87	28,27	870M	44.468
26/02/2025	-0,57%	-0,16	28,07	28,48	27,93	28,50	631M	42.604
25/02/2025	1,51%	0,42	28,23	27,82	27,82	28,33	476M	37.147
24/02/2025	-0,61%	-0,17	27,81	28,00	27,63	28,22	781M	39.112
21/02/2025	-0,07%	-0,02	27,98	28,00	27,64	28,05	562M	36.857
20/02/2025	-2,98%	-0,86	28,00	28,10	27,79	28,31	2.495M	78.404
19/02/2025	-2,00%	-0,59	28,86	29,28	28,66	29,29	659M	45.122
18/02/2025	0,99%	0,29	29,45	29,02	29,00	29,63	804M	44.311
17/02/2025	1,43%	0,41	29,16	28,74	28,71	29,50	618M	56.580
14/02/2025	4,74%	1,30	28,75	27,56	27,56	28,98	1.002M	74.536
13/02/2025	-0,54%	-0,15	27,45	27,59	27,28	27,59	520M	26.475
12/02/2025	-1,64%	-0,46	27,60	27,65	27,50	27,98	499M	39.535
11/02/2025	0,86%	0,24	28,06	27,86	27,86	28,22	518M	36.269
10/02/2025	0,14%	0,04	27,82	27,88	27,80	28,10	305M	30.138
07/02/2025	-1,31%	-0,37	27,78	28,15	27,67	28,28	427M	30.938
06/02/2025	1,15%	0,32	28,15	27,83	27,58	28,19	390M	33.076
05/02/2025	0,22%	0,06	27,83	27,82	27,59	28,12	381M	29.177
04/02/2025	0,58%	0,16	27,77	27,58	27,47	28,08	450M	39.451
03/02/2025	-0,25%	-0,07	27,61	27,60	27,36	27,72	367M	38.035
31/01/2025	0,14%	0,04	27,68	27,74	27,66	28,00	546M	45.090
30/01/2025	0,73%	0,20	27,64	27,37	27,28	27,94	618M	43.933
29/01/2025	-0,33%	-0,09	27,44	27,60	27,35	27,75	319M	31.458
28/01/2025	-0,65%	-0,18	27,53	27,69	27,32	27,70	358M	31.785
27/01/2025	4,09%	1,09	27,71	26,57	26,55	27,71	595M	37.550
24/01/2025	-0,37%	-0,10	26,62	26,71	26,51	26,85	242M	25.349
23/01/2025	2,26%	0,59	26,72	26,24	26,24	27,07	806M	57.276
22/01/2025	1,83%	0,47	26,13	25,58	25,57	26,28	501M	55.383
21/01/2025	0,90%	0,23	25,66	25,45	25,45	25,75	274M	24.494
20/01/2025	0,32%	0,08	25,43	25,35	25,26	25,60	267M	21.395
17/01/2025	-0,12%	-0,03	25,35	25,44	25,19	25,49	336M	19.778
16/01/2025	0,44%	0,11	25,38	25,28	25,11	25,46	345M	39.466
15/01/2025	2,52%	0,62	25,27	24,91	24,75	25,37	492M	38.170
14/01/2025	1,82%	0,44	24,65	24,25	24,17	24,67	442M	25.067
13/01/2025	0,00%	0,00	24,21	24,21	24,16	24,43	241M	24.659
10/01/2025	-0,25%	-0,06	24,21	24,25	24,13	24,44	417M	29.136
09/01/2025	0,46%	0,11	24,27	24,16	23,99	24,27	200M	21.040
08/01/2025	-0,37%	-0,09	24,16	24,23	23,95	24,27	396M	31.571
07/01/2025	1,21%	0,29	24,25	24,14	24,02	24,38	381M	30.698
06/01/2025	0,93%	0,22	23,96	23,98	23,81	24,05	290M	27.085
03/01/2025	-0,75%	-0,18	23,74	23,92	23,68	24,06	327M	36.969
02/01/2025	-1,03%	-0,25	23,92	24,17	23,84	24,28	347M	40.818
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	-	-	24,85	25,05	24,59	25,09	492M	40.944

Date,Open,High,Low,Close,Volume
02-Jul-25,21.91,22.07,21.58,21.99,497902298
01-Jul-25,22.21,22.51,21.90,21.91,719044686
27-Jun-25,21.57,21.77,21.41,21.73,608664172
26-Jun-25,21.29,21.60,21.23,21.60,729990181
25-Jun-25,21.36,21.37,21.10,21.26,439105980
24-Jun-25,21.23,21.67,21.07,21.44,422944063
23-Jun-25,21.35,21.37,21.02,21.09,658680945
20-Jun-25,21.80,21.81,21.35,21.35,706866963
18-Jun-25,21.93,21.99,21.71,21.81,650777571
17-Jun-25,22.02,22.07,21.71,21.90,729199456
16-Jun-25,21.78,22.17,21.70,21.98,773404090
13-Jun-25,21.38,21.65,21.24,21.59,709147374
12-Jun-25,21.39,21.50,21.04,21.42,612173969
11-Jun-25,21.50,21.83,21.40,21.40,694461866
10-Jun-25,21.88,21.91,21.30,21.54,929355040
09-Jun-25,21.71,22.00,21.47,21.73,1037866974
06-Jun-25,22.35,22.35,21.70,21.71,1238302774
05-Jun-25,22.40,22.53,22.24,22.24,902496044
04-Jun-25,23.06,23.13,22.35,22.35,867333682
03-Jun-25,22.97,23.08,22.78,22.98,477903083
02-Jun-25,23.52,23.60,23.16,23.28,845406998
30-May-25,23.75,23.83,23.35,23.42,1248972622
29-May-25,24.03,24.07,23.64,23.70,1034837164
28-May-25,24.60,24.65,24.07,24.08,771352978
27-May-25,24.92,25.21,24.55,24.57,755445964
26-May-25,24.51,24.74,24.50,24.67,285548902
23-May-25,25.07,25.09,24.42,24.42,885158365
22-May-25,25.20,25.42,25.05,25.05,1553404020
21-May-25,25.58,25.66,25.17,25.26,862158380
20-May-25,25.09,25.67,25.09,25.50,715457788
19-May-25,25.65,25.70,25.01,25.04,1524801953
16-May-25,25.55,26.00,25.02,25.67,3906201252
15-May-25,29.76,29.91,29.17,29.40,1195188568
14-May-25,29.62,29.92,29.53,29.76,585768309
13-May-25,29.11,29.71,29.07,29.66,599064763
12-May-25,29.52,29.68,28.87,29.07,599390125
09-May-25,29.48,30.00,29.46,29.53,588208289
08-May-25,29.50,30.04,29.41,29.41,876172128
07-May-25,28.96,29.35,28.84,29.31,917775998
06-May-25,29.12,29.20,28.80,28.90,581867918
05-May-25,29.16,29.45,29.01,29.12,567514126
02-May-25,28.90,29.05,28.73,28.90,356392988
30-Apr-25,28.41,28.93,28.36,28.93,458281587
29-Apr-25,28.37,28.72,28.23,28.50,452967214
28-Apr-25,28.01,28.41,27.85,28.35,399081073
25-Apr-25,27.70,28.12,27.52,28.01,499542483
24-Apr-25,28.04,28.06,27.04,27.70,1019042517
23-Apr-25,27.99,28.22,27.86,28.04,387667928
22-Apr-25,27.40,27.92,27.35,27.78,393719660
17-Apr-25,27.68,27.78,27.30,27.43,475308482
16-Apr-25,27.78,27.89,27.38,27.65,600561632
15-Apr-25,28.03,28.12,27.70,27.77,710106549
14-Apr-25,27.97,28.21,27.87,28.07,375259575
11-Apr-25,27.73,27.90,27.42,27.80,410202388
10-Apr-25,27.71,27.72,27.14,27.56,510727108
09-Apr-25,27.50,28.10,27.09,27.75,793720714
08-Apr-25,28.03,28.21,27.40,27.63,606422843
07-Apr-25,27.88,28.27,27.36,27.68,618819137
04-Apr-25,28.20,28.33,27.78,27.98,436605738
03-Apr-25,28.26,28.69,28.22,28.51,422085133
02-Apr-25,28.40,28.55,28.12,28.35,256985019
01-Apr-25,28.17,28.58,28.01,28.33,402999715
31-Mar-25,28.50,28.51,27.95,28.19,497113701
28-Mar-25,28.69,28.98,28.53,28.64,356794854
27-Mar-25,28.82,28.85,28.48,28.69,412782658
26-Mar-25,28.50,28.87,28.37,28.81,342786652
25-Mar-25,28.36,28.75,28.35,28.47,436723221
24-Mar-25,28.44,28.44,28.09,28.36,381306305
21-Mar-25,28.35,28.48,28.07,28.37,1895540007
20-Mar-25,28.36,28.48,28.11,28.25,395918640
19-Mar-25,28.51,28.74,28.39,28.39,540186769
18-Mar-25,28.46,28.65,28.36,28.50,479109415
17-Mar-25,27.87,28.56,27.84,28.46,562315932
14-Mar-25,27.53,28.09,27.53,27.88,637795432
13-Mar-25,27.05,27.62,26.74,27.49,501089210
12-Mar-25,27.10,27.20,26.95,27.05,407903172
11-Mar-25,28.00,28.07,27.51,27.72,556524563
10-Mar-25,27.96,28.00,27.64,27.97,402431548
07-Mar-25,27.63,28.25,27.50,28.06,471155401
06-Mar-25,27.92,27.95,27.48,27.73,493353836
05-Mar-25,27.31,27.94,27.25,27.77,500849278
28-Feb-25,27.95,28.02,27.20,27.31,775662926
27-Feb-25,28.03,28.27,27.87,27.96,870142615
26-Feb-25,28.48,28.50,27.93,28.07,631306613
25-Feb-25,27.82,28.33,27.82,28.23,476335219
24-Feb-25,28.00,28.22,27.63,27.81,781160809
21-Feb-25,28.00,28.05,27.64,27.98,562130014
20-Feb-25,28.10,28.31,27.79,28.00,2495354485
19-Feb-25,29.28,29.29,28.66,28.86,658882534
18-Feb-25,29.02,29.63,29.00,29.45,804265034
17-Feb-25,28.74,29.50,28.71,29.16,617706268
14-Feb-25,27.56,28.98,27.56,28.75,1001718915
13-Feb-25,27.59,27.59,27.28,27.45,520232422
12-Feb-25,27.65,27.98,27.50,27.60,498780103
11-Feb-25,27.86,28.22,27.86,28.06,517877838
10-Feb-25,27.88,28.10,27.80,27.82,305129129
07-Feb-25,28.15,28.28,27.67,27.78,426583042
06-Feb-25,27.83,28.19,27.58,28.15,390339702
05-Feb-25,27.82,28.12,27.59,27.83,380873430
04-Feb-25,27.58,28.08,27.47,27.77,449750857
03-Feb-25,27.60,27.72,27.36,27.61,366935153
31-Jan-25,27.74,28.00,27.66,27.68,546469805
30-Jan-25,27.37,27.94,27.28,27.64,618049354
29-Jan-25,27.60,27.75,27.35,27.44,318509466
28-Jan-25,27.69,27.70,27.32,27.53,357887926
27-Jan-25,26.57,27.71,26.55,27.71,594862538
24-Jan-25,26.71,26.85,26.51,26.62,242040375
23-Jan-25,26.24,27.07,26.24,26.72,805773917
22-Jan-25,25.58,26.28,25.57,26.13,500634263
21-Jan-25,25.45,25.75,25.45,25.66,273625158
20-Jan-25,25.35,25.60,25.26,25.43,267198501
17-Jan-25,25.44,25.49,25.19,25.35,336060652
16-Jan-25,25.28,25.46,25.11,25.38,344538024
15-Jan-25,24.91,25.37,24.75,25.27,492146052
14-Jan-25,24.25,24.67,24.17,24.65,441829144
13-Jan-25,24.21,24.43,24.16,24.21,241334335
10-Jan-25,24.25,24.44,24.13,24.21,416886561
09-Jan-25,24.16,24.27,23.99,24.27,200138870
08-Jan-25,24.23,24.27,23.95,24.16,396059352
07-Jan-25,24.14,24.38,24.02,24.25,381183377
06-Jan-25,23.98,24.05,23.81,23.96,290023868
03-Jan-25,23.92,24.06,23.68,23.74,327438642
02-Jan-25,24.17,24.28,23.84,23.92,346988222
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

*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