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 |
| 06/12/2019 | -0,41% | -0,20 | 48,47 | 48,58 | 48,27 | 48,99 | 468M | 19.982 |
| 05/12/2019 | -0,86% | -0,42 | 48,67 | 49,16 | 48,31 | 49,27 | 462M | 21.564 |
| 04/12/2019 | 1,45% | 0,70 | 49,09 | 48,39 | 48,30 | 49,13 | 734M | 30.206 |
| 03/12/2019 | 2,02% | 0,96 | 48,39 | 48,14 | 47,95 | 48,69 | 848M | 30.020 |
| 02/12/2019 | -0,79% | -0,38 | 47,43 | 47,81 | 47,43 | 48,33 | 466M | 22.310 |
| 29/11/2019 | 0,44% | 0,21 | 47,81 | 47,64 | 47,41 | 47,99 | 348M | 15.213 |
| 28/11/2019 | 0,55% | 0,26 | 47,60 | 46,94 | 46,56 | 47,67 | 327M | 13.123 |
| 27/11/2019 | 2,91% | 1,34 | 47,34 | 46,20 | 45,49 | 47,38 | 521M | 26.231 |
| 26/11/2019 | -1,29% | -0,60 | 46,00 | 46,35 | 45,56 | 46,38 | 704M | 31.373 |
| 25/11/2019 | -0,32% | -0,15 | 46,60 | 46,76 | 46,27 | 46,94 | 346M | 17.529 |
| 22/11/2019 | 0,80% | 0,37 | 46,75 | 46,09 | 45,92 | 46,90 | 356M | 17.601 |
| 21/11/2019 | 1,29% | 0,59 | 46,38 | 45,75 | 45,65 | 46,49 | 520M | 24.719 |
| 19/11/2019 | -0,46% | -0,21 | 45,79 | 46,35 | 45,71 | 46,47 | 373M | 20.022 |
| 18/11/2019 | -1,10% | -0,51 | 46,00 | 47,00 | 46,00 | 47,15 | 725M | 26.606 |
| 14/11/2019 | 1,22% | 0,56 | 46,51 | 46,13 | 45,76 | 46,75 | 559M | 29.558 |
| 13/11/2019 | -1,65% | -0,77 | 45,95 | 46,43 | 45,81 | 46,69 | 604M | 28.423 |
| 12/11/2019 | -1,10% | -0,52 | 46,72 | 47,03 | 46,35 | 47,54 | 772M | 35.000 |
| 11/11/2019 | 0,51% | 0,24 | 47,24 | 46,74 | 46,41 | 47,43 | 477M | 29.968 |
| 08/11/2019 | -1,41% | -0,67 | 47,00 | 47,36 | 46,56 | 47,75 | 793M | 32.451 |
| 07/11/2019 | 0,00% | 0,00 | 47,67 | 48,05 | 47,46 | 48,48 | 693M | 32.170 |
| 06/11/2019 | -0,67% | -0,32 | 47,67 | 48,00 | 47,35 | 48,48 | 517M | 30.074 |
| 05/11/2019 | 0,63% | 0,30 | 47,99 | 47,80 | 47,63 | 48,45 | 444M | 23.547 |
| 04/11/2019 | -0,56% | -0,27 | 47,69 | 48,15 | 47,40 | 48,55 | 532M | 26.983 |
| 01/11/2019 | -0,39% | -0,19 | 47,96 | 48,44 | 47,45 | 48,80 | 590M | 28.894 |
| 31/10/2019 | -2,57% | -1,27 | 48,15 | 48,90 | 47,95 | 49,00 | 683M | 32.852 |
| 30/10/2019 | 1,56% | 0,76 | 49,42 | 48,61 | 47,53 | 49,42 | 765M | 29.380 |
| 29/10/2019 | -0,27% | -0,13 | 48,66 | 48,59 | 48,46 | 49,11 | 507M | 23.373 |
| 28/10/2019 | 2,22% | 1,06 | 48,79 | 47,85 | 47,70 | 48,79 | 702M | 29.023 |
| 25/10/2019 | 0,91% | 0,43 | 47,73 | 47,28 | 47,11 | 48,05 | 498M | 25.602 |
| 24/10/2019 | -0,63% | -0,30 | 47,30 | 47,74 | 46,71 | 48,08 | 1.051M | 36.711 |
| 23/10/2019 | 0,42% | 0,20 | 47,60 | 47,35 | 46,88 | 48,36 | 988M | 44.050 |
| 22/10/2019 | 2,16% | 1,00 | 47,40 | 46,50 | 46,44 | 47,67 | 806M | 39.393 |
| 21/10/2019 | 0,74% | 0,34 | 46,40 | 46,30 | 45,77 | 46,75 | 729M | 35.412 |
| 18/10/2019 | 2,56% | 1,15 | 46,06 | 46,00 | 45,50 | 46,55 | 2.171M | 56.636 |
| 17/10/2019 | -0,20% | -0,09 | 44,91 | 45,33 | 44,58 | 45,70 | 1.126M | 36.378 |
| 16/10/2019 | 1,40% | 0,62 | 45,00 | 44,40 | 43,90 | 45,36 | 679M | 43.484 |
| 15/10/2019 | -1,38% | -0,62 | 44,38 | 44,97 | 44,27 | 45,18 | 659M | 33.030 |
| 14/10/2019 | -0,51% | -0,23 | 45,00 | 45,24 | 44,83 | 45,56 | 310M | 17.981 |
| 11/10/2019 | 1,87% | 0,83 | 45,23 | 44,80 | 44,75 | 45,39 | 412M | 20.865 |
| 10/10/2019 | 0,45% | 0,20 | 44,40 | 44,29 | 44,02 | 44,82 | 288M | 17.095 |
| 09/10/2019 | 2,77% | 1,19 | 44,20 | 43,57 | 43,10 | 44,34 | 405M | 21.205 |
| 08/10/2019 | -1,80% | -0,79 | 43,01 | 44,20 | 43,01 | 44,33 | 512M | 33.056 |
| 07/10/2019 | -3,95% | -1,80 | 43,80 | 45,10 | 43,76 | 45,23 | 588M | 34.522 |
| 04/10/2019 | 0,68% | 0,31 | 45,60 | 45,37 | 44,62 | 45,60 | 327M | 21.417 |
| 03/10/2019 | 4,31% | 1,87 | 45,29 | 43,77 | 43,62 | 45,29 | 686M | 34.884 |
| 02/10/2019 | -3,40% | -1,53 | 43,42 | 44,61 | 43,36 | 44,61 | 838M | 44.309 |
| 01/10/2019 | -1,19% | -0,54 | 44,95 | 45,71 | 44,81 | 45,71 | 297M | 20.300 |
| 30/09/2019 | 0,33% | 0,15 | 45,49 | 45,50 | 45,48 | 45,90 | 248M | 19.090 |
| 27/09/2019 | -0,81% | -0,37 | 45,34 | 45,50 | 45,25 | 46,08 | 363M | 19.781 |
| 26/09/2019 | 0,37% | 0,17 | 45,71 | 45,79 | 45,21 | 46,21 | 401M | 25.832 |
| 25/09/2019 | -0,65% | -0,30 | 45,54 | 45,84 | 44,80 | 45,84 | 495M | 35.092 |
| 24/09/2019 | -3,05% | -1,44 | 45,84 | 47,39 | 45,60 | 47,56 | 554M | 32.990 |
| 23/09/2019 | -0,48% | -0,23 | 47,28 | 47,44 | 46,86 | 47,74 | 271M | 16.996 |
| 20/09/2019 | 1,58% | 0,74 | 47,51 | 47,00 | 46,90 | 47,98 | 726M | 29.009 |
| 19/09/2019 | -2,60% | -1,25 | 46,77 | 48,41 | 46,77 | 48,70 | 461M | 26.741 |
| 18/09/2019 | 1,52% | 0,72 | 48,02 | 47,46 | 47,16 | 48,25 | 408M | 20.620 |
| 17/09/2019 | 1,39% | 0,65 | 47,30 | 46,39 | 46,12 | 47,45 | 318M | 22.271 |
| 16/09/2019 | -1,04% | -0,49 | 46,65 | 47,04 | 46,30 | 47,56 | 384M | 22.449 |
| 13/09/2019 | -1,79% | -0,86 | 47,14 | 48,07 | 46,90 | 48,50 | 380M | 26.223 |
| 12/09/2019 | 0,02% | 0,01 | 48,00 | 48,32 | 47,40 | 48,37 | 488M | 26.973 |
| 11/09/2019 | -2,38% | -1,17 | 47,99 | 49,50 | 47,99 | 49,97 | 684M | 30.773 |
| 10/09/2019 | -1,68% | -0,84 | 49,16 | 50,35 | 48,88 | 50,50 | 416M | 24.997 |
| 09/09/2019 | 1,24% | 0,61 | 50,00 | 49,55 | 49,27 | 50,53 | 674M | 35.766 |
| 06/09/2019 | 4,07% | 1,93 | 49,39 | 47,90 | 47,90 | 49,39 | 687M | 36.646 |
| 05/09/2019 | 3,49% | 1,60 | 47,46 | 46,10 | 46,09 | 47,78 | 584M | 26.838 |
| 04/09/2019 | 2,37% | 1,06 | 45,86 | 45,38 | 44,98 | 45,93 | 320M | 21.343 |
| 03/09/2019 | -1,86% | -0,85 | 44,80 | 45,40 | 44,62 | 46,32 | 500M | 26.689 |
| 02/09/2019 | -1,28% | -0,59 | 45,65 | 46,24 | 45,40 | 46,79 | 248M | 14.510 |
| 30/08/2019 | 2,57% | 1,16 | 46,24 | 45,18 | 45,09 | 46,56 | 552M | 26.159 |
| 29/08/2019 | 2,43% | 1,07 | 45,08 | 44,21 | 44,03 | 45,22 | 390M | 24.034 |
| 28/08/2019 | -0,83% | -0,37 | 44,01 | 43,96 | 43,64 | 44,30 | 371M | 26.603 |
| 27/08/2019 | -0,80% | -0,36 | 44,38 | 45,35 | 43,44 | 45,60 | 560M | 29.943 |
| 26/08/2019 | -0,47% | -0,21 | 44,74 | 45,38 | 43,76 | 45,70 | 312M | 20.125 |
| 23/08/2019 | -3,64% | -1,70 | 44,95 | 46,10 | 44,72 | 46,54 | 592M | 39.933 |
| 22/08/2019 | -1,48% | -0,70 | 46,65 | 47,40 | 46,38 | 47,56 | 353M | 19.471 |
| 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 |
Date,Open,High,Low,Close,Volume
06-Dec-19,48.58,48.99,48.27,48.47,467673886
05-Dec-19,49.16,49.27,48.31,48.67,461696271
04-Dec-19,48.39,49.13,48.30,49.09,733872179
03-Dec-19,48.14,48.69,47.95,48.39,847653993
02-Dec-19,47.81,48.33,47.43,47.43,465831120
29-Nov-19,47.64,47.99,47.41,47.81,347883974
28-Nov-19,46.94,47.67,46.56,47.60,327313195
27-Nov-19,46.20,47.38,45.49,47.34,521325396
26-Nov-19,46.35,46.38,45.56,46.00,704130988
25-Nov-19,46.76,46.94,46.27,46.60,345698414
22-Nov-19,46.09,46.90,45.92,46.75,356297423
21-Nov-19,45.75,46.49,45.65,46.38,519770515
19-Nov-19,46.35,46.47,45.71,45.79,372937026
18-Nov-19,47.00,47.15,46.00,46.00,724962222
14-Nov-19,46.13,46.75,45.76,46.51,559078953
13-Nov-19,46.43,46.69,45.81,45.95,604356032
12-Nov-19,47.03,47.54,46.35,46.72,772435497
11-Nov-19,46.74,47.43,46.41,47.24,476768483
08-Nov-19,47.36,47.75,46.56,47.00,793445016
07-Nov-19,48.05,48.48,47.46,47.67,693367084
06-Nov-19,48.00,48.48,47.35,47.67,517283495
05-Nov-19,47.80,48.45,47.63,47.99,443820530
04-Nov-19,48.15,48.55,47.40,47.69,532130125
01-Nov-19,48.44,48.80,47.45,47.96,589863329
31-Oct-19,48.90,49.00,47.95,48.15,683422522
30-Oct-19,48.61,49.42,47.53,49.42,765179540
29-Oct-19,48.59,49.11,48.46,48.66,507276197
28-Oct-19,47.85,48.79,47.70,48.79,701592070
25-Oct-19,47.28,48.05,47.11,47.73,497986514
24-Oct-19,47.74,48.08,46.71,47.30,1051343914
23-Oct-19,47.35,48.36,46.88,47.60,988222445
22-Oct-19,46.50,47.67,46.44,47.40,806412458
21-Oct-19,46.30,46.75,45.77,46.40,728927056
18-Oct-19,46.00,46.55,45.50,46.06,2170665699
17-Oct-19,45.33,45.70,44.58,44.91,1125879544
16-Oct-19,44.40,45.36,43.90,45.00,679374684
15-Oct-19,44.97,45.18,44.27,44.38,658837865
14-Oct-19,45.24,45.56,44.83,45.00,310227707
11-Oct-19,44.80,45.39,44.75,45.23,411971268
10-Oct-19,44.29,44.82,44.02,44.40,287704511
09-Oct-19,43.57,44.34,43.10,44.20,405291010
08-Oct-19,44.20,44.33,43.01,43.01,511959310
07-Oct-19,45.10,45.23,43.76,43.80,587842919
04-Oct-19,45.37,45.60,44.62,45.60,326897976
03-Oct-19,43.77,45.29,43.62,45.29,685891032
02-Oct-19,44.61,44.61,43.36,43.42,838199558
01-Oct-19,45.71,45.71,44.81,44.95,297300430
30-Sep-19,45.50,45.90,45.48,45.49,248166010
27-Sep-19,45.50,46.08,45.25,45.34,362660686
26-Sep-19,45.79,46.21,45.21,45.71,400994343
25-Sep-19,45.84,45.84,44.80,45.54,494928056
24-Sep-19,47.39,47.56,45.60,45.84,553654451
23-Sep-19,47.44,47.74,46.86,47.28,271148059
20-Sep-19,47.00,47.98,46.90,47.51,725793281
19-Sep-19,48.41,48.70,46.77,46.77,460865463
18-Sep-19,47.46,48.25,47.16,48.02,408306841
17-Sep-19,46.39,47.45,46.12,47.30,317704323
16-Sep-19,47.04,47.56,46.30,46.65,383675569
13-Sep-19,48.07,48.50,46.90,47.14,379621066
12-Sep-19,48.32,48.37,47.40,48.00,488412960
11-Sep-19,49.50,49.97,47.99,47.99,684171441
10-Sep-19,50.35,50.50,48.88,49.16,416482767
09-Sep-19,49.55,50.53,49.27,50.00,674407614
06-Sep-19,47.90,49.39,47.90,49.39,686759178
05-Sep-19,46.10,47.78,46.09,47.46,584358190
04-Sep-19,45.38,45.93,44.98,45.86,319637030
03-Sep-19,45.40,46.32,44.62,44.80,500107012
02-Sep-19,46.24,46.79,45.40,45.65,247751618
30-Aug-19,45.18,46.56,45.09,46.24,552368069
29-Aug-19,44.21,45.22,44.03,45.08,390384336
28-Aug-19,43.96,44.30,43.64,44.01,371270080
27-Aug-19,45.35,45.60,43.44,44.38,559804668
26-Aug-19,45.38,45.70,43.76,44.74,311846119
23-Aug-19,46.10,46.54,44.72,44.95,591813657
22-Aug-19,47.40,47.56,46.38,46.65,353105006
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-19,52.00,52.19,51.51,51.77,357616725
15-Jul-19,52.21,52.39,51.06,51.69,357616725
12-Jul-19,53.52,53.62,51.80,52.00,357616725
11-Jul-19,54.13,54.13,52.81,53.20,357616725
10-Jul-19,55.60,55.70,53.79,54.26,357616725
08-Jul-19,55.19,55.35,54.82,54.95,357616725
05-Jul-19,55.00,55.37,54.32,55.00,357616725
04-Jul-19,54.79,55.18,54.68,55.18,357616725
03-Jul-19,53.40,54.30,52.53,54.30,357616725
02-Jul-19,53.72,54.25,52.77,53.19,357616725
01-Jul-19,54.56,54.67,53.51,53.88,357616725
28-Jun-19,54.28,54.28,53.35,53.94,357616725
27-Jun-19,53.20,54.17,52.94,53.80,357616725
26-Jun-19,52.98,53.73,52.70,53.69,357616725
25-Jun-19,52.80,53.60,52.25,52.55,357616725
24-Jun-19,52.99,53.90,52.64,53.04,357616725
21-Jun-19,52.60,53.50,52.60,52.91,357616725
19-Jun-19,51.50,52.50,51.11,52.50,357616725
18-Jun-19,50.85,52.05,50.78,51.65,357616725
17-Jun-19,50.38,51.05,50.14,50.47,357616725
14-Jun-19,51.34,51.50,49.94,50.52,357616725
13-Jun-19,52.25,52.67,51.27,51.43,357616725
12-Jun-19,52.88,53.00,51.92,52.26,357616725
11-Jun-19,52.40,52.90,51.84,52.90,357616725
10-Jun-19,52.05,52.20,50.97,51.87,357616725
07-Jun-19,52.91,53.12,52.36,52.36,357616725
06-Jun-19,52.07,52.86,51.45,52.79,357616725
05-Jun-19,52.86,52.94,51.19,51.48,357616725
04-Jun-19,52.30,52.94,52.02,52.94,357616725
03-Jun-19,52.22,52.55,51.65,52.09,357616725
31-May-19,51.70,52.58,51.13,51.85,357616725
30-May-19,51.10,52.00,51.06,51.95,357616725
29-May-19,50.93,51.68,50.63,51.20,357616725
*exoneração de responsabilidade