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 |
| 21/08/2019 | 5,72% | 2,56 | 47,35 | 45,87 | 45,74 | 47,46 | 637M | 35.154 |
| 20/08/2019 | -0,09% | -0,04 | 44,79 | 45,02 | 44,07 | 45,18 | 295M | 21.396 |
| 19/08/2019 | -1,97% | -0,90 | 44,83 | 46,00 | 44,73 | 46,69 | 476M | 25.384 |
| 16/08/2019 | -0,26% | -0,12 | 45,73 | 46,35 | 45,35 | 46,55 | 446M | 20.702 |
| 15/08/2019 | -0,09% | -0,04 | 45,85 | 46,15 | 45,25 | 46,64 | 498M | 28.348 |
| 14/08/2019 | -3,49% | -1,66 | 45,89 | 46,95 | 45,69 | 47,07 | 532M | 30.934 |
| 13/08/2019 | 1,17% | 0,55 | 47,55 | 46,94 | 46,79 | 48,25 | 460M | 28.526 |
| 12/08/2019 | -3,39% | -1,65 | 47,00 | 47,71 | 46,96 | 47,80 | 503M | 28.665 |
| 09/08/2019 | -0,31% | -0,15 | 48,65 | 48,86 | 48,30 | 49,18 | 404M | 23.489 |
| 08/08/2019 | 0,72% | 0,35 | 48,80 | 49,64 | 48,47 | 49,68 | 596M | 32.850 |
| 07/08/2019 | -0,10% | -0,05 | 48,45 | 48,30 | 47,55 | 48,78 | 550M | 31.709 |
| 06/08/2019 | 1,36% | 0,65 | 48,50 | 48,49 | 48,21 | 49,07 | 417M | 23.352 |
| 05/08/2019 | -1,87% | -0,91 | 47,85 | 47,74 | 47,42 | 48,76 | 406M | 29.353 |
| 02/08/2019 | 0,02% | 0,01 | 48,76 | 48,75 | 48,00 | 49,35 | 403M | 26.634 |
| 01/08/2019 | -0,95% | -0,47 | 48,75 | 49,80 | 48,69 | 50,47 | 735M | 39.213 |
| 31/07/2019 | -1,44% | -0,72 | 49,22 | 50,10 | 49,20 | 50,20 | 563M | 28.770 |
| 30/07/2019 | -1,01% | -0,51 | 49,94 | 50,22 | 49,11 | 50,70 | 462M | 27.021 |
| 29/07/2019 | 0,90% | 0,45 | 50,45 | 50,15 | 49,82 | 50,64 | 256M | 16.398 |
| 26/07/2019 | -0,24% | -0,12 | 50,00 | 50,80 | 49,93 | 50,81 | 407M | 21.962 |
| 25/07/2019 | -4,22% | -2,21 | 50,12 | 52,38 | 50,06 | 52,52 | 897M | 35.611 |
| 24/07/2019 | 1,81% | 0,93 | 52,33 | 51,56 | 51,47 | 52,65 | 804M | 28.965 |
| 23/07/2019 | -1,17% | -0,61 | 51,40 | 52,27 | 51,40 | 52,38 | 654M | 24.534 |
| 22/07/2019 | 0,02% | 0,01 | 52,01 | 52,48 | 51,97 | 52,66 | 334M | 15.202 |
| 19/07/2019 | -1,25% | -0,66 | 52,00 | 52,25 | 52,00 | 52,95 | 463M | 22.235 |
| 18/07/2019 | 1,70% | 0,88 | 52,66 | 51,97 | 51,87 | 53,25 | 655M | 25.603 |
| 17/07/2019 | 0,02% | 0,01 | 51,78 | 51,80 | 51,51 | 52,17 | 358M | 18.687 |
| 16/07/2019 | 0,15% | 0,08 | 51,77 | 52,00 | 51,51 | 52,19 | 536M | 22.894 |
| 15/07/2019 | -0,60% | -0,31 | 51,69 | 52,21 | 51,06 | 52,39 | 553M | 30.163 |
| 12/07/2019 | -2,26% | -1,20 | 52,00 | 53,52 | 51,80 | 53,62 | 667M | 30.706 |
| 11/07/2019 | -1,95% | -1,06 | 53,20 | 54,13 | 52,81 | 54,13 | 781M | 33.622 |
| 10/07/2019 | -1,26% | -0,69 | 54,26 | 55,60 | 53,79 | 55,70 | 689M | 37.325 |
| 08/07/2019 | -0,09% | -0,05 | 54,95 | 55,19 | 54,82 | 55,35 | 362M | 11.887 |
| 05/07/2019 | -0,33% | -0,18 | 55,00 | 55,00 | 54,32 | 55,37 | 516M | 18.533 |
| 04/07/2019 | 1,62% | 0,88 | 55,18 | 54,79 | 54,68 | 55,18 | 504M | 24.261 |
| 03/07/2019 | 2,09% | 1,11 | 54,30 | 53,40 | 52,53 | 54,30 | 638M | 24.759 |
| 02/07/2019 | -1,28% | -0,69 | 53,19 | 53,72 | 52,77 | 54,25 | 566M | 32.634 |
| 01/07/2019 | -0,11% | -0,06 | 53,88 | 54,56 | 53,51 | 54,67 | 447M | 22.432 |
| 28/06/2019 | 0,26% | 0,14 | 53,94 | 54,28 | 53,35 | 54,28 | 764M | 20.068 |
| 27/06/2019 | 0,20% | 0,11 | 53,80 | 53,20 | 52,94 | 54,17 | 724M | 30.180 |
| 26/06/2019 | 2,17% | 1,14 | 53,69 | 52,98 | 52,70 | 53,73 | 695M | 25.527 |
| 25/06/2019 | -0,92% | -0,49 | 52,55 | 52,80 | 52,25 | 53,60 | 830M | 36.082 |
| 24/06/2019 | 0,25% | 0,13 | 53,04 | 52,99 | 52,64 | 53,90 | 482M | 25.154 |
| 21/06/2019 | 0,78% | 0,41 | 52,91 | 52,60 | 52,60 | 53,50 | 778M | 30.798 |
| 19/06/2019 | 1,65% | 0,85 | 52,50 | 51,50 | 51,11 | 52,50 | 413M | 23.536 |
| 18/06/2019 | 2,34% | 1,18 | 51,65 | 50,85 | 50,78 | 52,05 | 630M | 28.587 |
| 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 |
Date,Open,High,Low,Close,Volume
21-Aug-19,45.87,47.46,45.74,47.35,636971625
20-Aug-19,45.02,45.18,44.07,44.79,295169311
19-Aug-19,46.00,46.69,44.73,44.83,476293707
16-Aug-19,46.35,46.55,45.35,45.73,446022496
15-Aug-19,46.15,46.64,45.25,45.85,497689634
14-Aug-19,46.95,47.07,45.69,45.89,531882914
13-Aug-19,46.94,48.25,46.79,47.55,460023551
12-Aug-19,47.71,47.80,46.96,47.00,502925260
09-Aug-19,48.86,49.18,48.30,48.65,404490398
08-Aug-19,49.64,49.68,48.47,48.80,595830335
07-Aug-19,48.30,48.78,47.55,48.45,549543784
06-Aug-19,48.49,49.07,48.21,48.50,416677329
05-Aug-19,47.74,48.76,47.42,47.85,406342866
02-Aug-19,48.75,49.35,48.00,48.76,403004211
01-Aug-19,49.80,50.47,48.69,48.75,735084029
31-Jul-19,50.10,50.20,49.20,49.22,562532585
30-Jul-19,50.22,50.70,49.11,49.94,462229669
29-Jul-19,50.15,50.64,49.82,50.45,256166022
26-Jul-19,50.80,50.81,49.93,50.00,406966908
25-Jul-19,52.38,52.52,50.06,50.12,897430755
24-Jul-19,51.56,52.65,51.47,52.33,804231683
23-Jul-19,52.27,52.38,51.40,51.40,653604525
22-Jul-19,52.48,52.66,51.97,52.01,334089274
19-Jul-19,52.25,52.95,52.00,52.00,463432944
18-Jul-19,51.97,53.25,51.87,52.66,654673515
17-Jul-19,51.80,52.17,51.51,51.78,357616725
16-Jul-19,52.00,52.19,51.51,51.77,536003629
15-Jul-19,52.21,52.39,51.06,51.69,553217835
12-Jul-19,53.52,53.62,51.80,52.00,666933257
11-Jul-19,54.13,54.13,52.81,53.20,780604268
10-Jul-19,55.60,55.70,53.79,54.26,689234837
08-Jul-19,55.19,55.35,54.82,54.95,361787949
05-Jul-19,55.00,55.37,54.32,55.00,515978282
04-Jul-19,54.79,55.18,54.68,55.18,504083724
03-Jul-19,53.40,54.30,52.53,54.30,638161892
02-Jul-19,53.72,54.25,52.77,53.19,565950390
01-Jul-19,54.56,54.67,53.51,53.88,447241110
28-Jun-19,54.28,54.28,53.35,53.94,764348437
27-Jun-19,53.20,54.17,52.94,53.80,723962987
26-Jun-19,52.98,53.73,52.70,53.69,695146911
25-Jun-19,52.80,53.60,52.25,52.55,830303185
24-Jun-19,52.99,53.90,52.64,53.04,481826390
21-Jun-19,52.60,53.50,52.60,52.91,778413747
19-Jun-19,51.50,52.50,51.11,52.50,413110328
18-Jun-19,50.85,52.05,50.78,51.65,630123230
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-19,48.25,48.25,46.40,46.40,1045415335
26-Mar-19,48.95,49.25,47.77,49.12,1045415335
25-Mar-19,47.38,48.83,47.00,47.99,1045415335
22-Mar-19,49.28,49.29,47.50,47.65,1045415335
21-Mar-19,51.57,51.72,49.67,50.39,1045415335
20-Mar-19,52.69,52.88,51.47,51.47,1045415335
19-Mar-19,54.00,54.05,52.53,52.65,1045415335
18-Mar-19,54.56,54.60,53.70,53.80,1045415335
15-Mar-19,53.70,54.29,53.49,54.21,1045415335
14-Mar-19,54.00,54.10,52.90,53.75,1045415335
13-Mar-19,53.20,54.56,52.91,54.16,1045415335
12-Mar-19,53.47,53.79,52.39,53.34,1045415335
11-Mar-19,52.34,53.80,52.33,53.80,1045415335
08-Mar-19,50.27,52.35,49.82,52.20,1045415335
07-Mar-19,50.60,50.95,50.15,50.43,1045415335
06-Mar-19,51.43,52.13,50.50,50.60,1045415335
01-Mar-19,50.76,51.51,50.66,51.31,1045415335
28-Feb-19,52.00,52.14,50.52,50.60,1045415335
27-Feb-19,52.47,52.69,51.85,51.90,1045415335
26-Feb-19,52.30,52.92,52.00,52.50,1045415335
25-Feb-19,53.67,53.77,52.20,52.22,1045415335
22-Feb-19,53.20,53.50,52.58,53.09,1045415335
21-Feb-19,53.45,53.89,52.90,53.20,1045415335
20-Feb-19,55.28,55.52,52.96,52.96,1045415335
19-Feb-19,54.43,55.91,54.32,54.50,1045415335
18-Feb-19,54.36,54.78,53.53,54.27,1045415335
15-Feb-19,54.70,55.48,54.27,54.81,1045415335
14-Feb-19,53.20,54.98,52.08,54.74,1045415335
13-Feb-19,53.29,53.75,51.65,52.08,1045415335
12-Feb-19,50.82,53.47,50.80,53.29,1045415335
11-Feb-19,52.00,52.17,50.20,50.20,1045415335
08-Feb-19,51.55,52.76,50.91,51.73,1045415335
07-Feb-19,52.00,52.76,50.10,51.66,1045415335
*exoneração de responsabilidade