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
02/12/2021	2,75%	0,86	32,16	31,69	31,64	32,40	567M	50.475
01/12/2021	-1,70%	-0,54	31,30	32,50	31,30	32,80	829M	61.606
30/11/2021	3,34%	1,03	31,84	30,71	30,22	31,84	1.017M	65.781
29/11/2021	0,16%	0,05	30,81	31,18	30,81	31,64	364M	34.424
26/11/2021	-3,30%	-1,05	30,76	30,75	30,55	31,23	411M	31.767
25/11/2021	5,19%	1,57	31,81	30,37	30,30	31,81	777M	58.179
24/11/2021	1,85%	0,55	30,24	29,40	29,31	30,35	416M	28.259
23/11/2021	2,77%	0,80	29,69	28,88	28,30	29,77	475M	31.197
22/11/2021	-0,55%	-0,16	28,89	29,25	28,82	29,53	457M	24.230
19/11/2021	-0,14%	-0,04	29,05	29,15	28,91	29,31	541M	27.035
18/11/2021	-0,75%	-0,22	29,09	29,37	28,90	29,45	565M	42.037

17/11/2021	-1,41%	-0,42	29,31	29,76	29,29	30,10	408M	35.447
16/11/2021	-1,39%	-0,42	29,73	30,28	29,53	30,45	262M	25.971
12/11/2021	-0,17%	-0,05	30,15	30,31	29,97	30,68	264M	21.891
11/11/2021	-1,92%	-0,59	30,20	31,10	30,20	31,13	654M	39.949
10/11/2021	4,59%	1,35	30,79	29,52	29,50	31,07	625M	49.754
09/11/2021	-0,14%	-0,04	29,44	30,40	29,44	30,62	621M	40.643
08/11/2021	0,65%	0,19	29,48	29,00	28,92	29,66	234M	20.387
05/11/2021	2,23%	0,64	29,29	29,00	28,88	29,57	223M	21.741
04/11/2021	-2,35%	-0,69	28,65	29,39	28,47	29,52	319M	25.340
03/11/2021	0,65%	0,19	29,34	29,05	28,92	29,84	326M	31.508
01/11/2021	2,28%	0,65	29,15	28,96	28,82	29,59	257M	31.105
29/10/2021	-1,42%	-0,41	28,50	29,17	28,39	29,17	321M	25.118
28/10/2021	-0,89%	-0,26	28,91	29,25	28,64	29,29	266M	24.461
27/10/2021	-0,10%	-0,03	29,17	29,28	29,17	29,90	224M	19.982
26/10/2021	-1,05%	-0,31	29,20	29,29	28,95	29,54	326M	29.273
25/10/2021	2,08%	0,60	29,51	29,07	29,07	29,79	326M	36.180
22/10/2021	-3,05%	-0,91	28,91	29,64	27,91	29,64	947M	70.602
21/10/2021	-4,24%	-1,32	29,82	30,50	29,35	30,96	772M	55.541
20/10/2021	1,67%	0,51	31,14	31,00	30,55	31,54	401M	27.555
19/10/2021	-4,91%	-1,58	30,63	31,87	30,54	31,87	711M	51.141
18/10/2021	1,99%	0,63	32,21	31,25	31,14	32,37	478M	31.218
15/10/2021	3,17%	0,97	31,58	30,81	30,60	31,80	447M	25.581
14/10/2021	-0,49%	-0,15	30,61	30,98	30,55	31,14	328M	29.292
13/10/2021	0,13%	0,04	30,76	30,72	30,34	30,97	313M	29.765
11/10/2021	-0,78%	-0,24	30,72	31,06	30,59	31,18	238M	19.721
08/10/2021	2,11%	0,64	30,96	30,50	30,48	31,23	417M	33.574
07/10/2021	-1,04%	-0,32	30,32	30,73	30,18	31,08	356M	34.383
06/10/2021	0,16%	0,05	30,64	30,15	29,83	30,74	481M	44.805
05/10/2021	4,76%	1,39	30,59	29,30	29,19	30,78	883M	55.827
04/10/2021	-1,18%	-0,35	29,20	29,51	28,92	29,54	284M	23.952
01/10/2021	2,25%	0,65	29,55	29,03	28,90	29,59	278M	19.790
30/09/2021	-1,77%	-0,52	28,90	29,60	28,90	29,60	336M	23.963
29/09/2021	0,55%	0,16	29,42	29,52	29,25	29,68	352M	31.309
28/09/2021	-2,04%	-0,61	29,26	29,61	29,05	30,20	471M	31.270
27/09/2021	2,22%	0,65	29,87	29,26	29,17	30,21	560M	34.836
24/09/2021	-0,78%	-0,23	29,22	29,27	29,17	29,55	354M	26.956
23/09/2021	0,24%	0,07	29,45	29,51	29,27	29,74	477M	29.542
22/09/2021	2,33%	0,67	29,38	29,00	28,90	29,80	721M	39.280
21/09/2021	2,54%	0,71	28,71	28,48	28,10	28,76	389M	22.254
20/09/2021	-3,25%	-0,94	28,00	28,32	27,74	28,57	444M	36.935
17/09/2021	-1,80%	-0,53	28,94	29,25	28,94	29,54	551M	41.490
16/09/2021	1,62%	0,47	29,47	28,93	28,83	29,62	450M	33.465
15/09/2021	-0,79%	-0,23	29,00	29,26	28,92	29,28	242M	22.648
14/09/2021	-1,35%	-0,40	29,23	29,43	29,09	29,68	240M	16.628
13/09/2021	2,21%	0,64	29,63	29,72	29,40	29,96	299M	25.288
10/09/2021	0,31%	0,09	28,99	29,49	28,99	29,90	507M	57.634
09/09/2021	1,76%	0,50	28,90	28,55	28,16	29,30	387M	33.782
08/09/2021	-4,22%	-1,25	28,40	29,34	28,32	29,38	384M	39.938
06/09/2021	1,79%	0,52	29,65	29,12	29,00	29,68	174M	12.848
03/09/2021	-0,24%	-0,07	29,13	29,39	28,77	29,52	408M	29.830
02/09/2021	-4,14%	-1,26	29,20	30,30	29,12	30,45	438M	33.696
01/09/2021	0,10%	0,03	30,46	30,52	30,38	30,82	201M	16.658
31/08/2021	0,63%	0,19	30,43	30,30	30,24	30,90	422M	28.057
30/08/2021	-0,95%	-0,29	30,24	30,48	30,14	30,59	198M	16.558
27/08/2021	1,53%	0,46	30,53	30,31	30,00	30,60	184M	16.714
26/08/2021	-1,41%	-0,43	30,07	30,32	30,03	30,59	237M	20.127
25/08/2021	-0,33%	-0,10	30,50	30,47	30,13	30,51	250M	20.811
24/08/2021	2,07%	0,62	30,60	30,34	30,12	30,76	474M	27.844
23/08/2021	0,91%	0,27	29,98	29,74	29,65	30,10	564M	29.943
20/08/2021	0,13%	0,04	29,71	29,48	29,34	29,85	311M	25.317
19/08/2021	0,68%	0,20	29,67	29,23	29,12	29,91	359M	29.711
18/08/2021	0,48%	0,14	29,47	29,41	29,27	30,09	482M	44.595
17/08/2021	-0,41%	-0,12	29,33	29,52	29,00	29,69	482M	38.326
16/08/2021	-0,17%	-0,05	29,45	29,48	29,36	30,05	477M	40.147
13/08/2021	-0,81%	-0,24	29,50	29,91	29,19	30,03	743M	43.129
12/08/2021	-2,17%	-0,66	29,74	30,43	29,60	30,54	648M	39.781
11/08/2021	-0,98%	-0,30	30,40	30,83	30,23	30,84	689M	34.770
10/08/2021	-2,54%	-0,80	30,70	31,59	30,70	32,08	711M	38.703
09/08/2021	-0,91%	-0,29	31,50	31,76	31,50	32,25	324M	24.920
06/08/2021	3,05%	0,94	31,79	31,07	30,90	31,90	371M	37.073
05/08/2021	-1,78%	-0,56	30,85	32,05	30,82	32,55	613M	43.763
04/08/2021	-1,47%	-0,47	31,41	31,76	31,15	31,85	274M	24.407
03/08/2021	-0,56%	-0,18	31,88	32,23	31,42	32,33	260M	24.866
02/08/2021	1,36%	0,43	32,06	31,98	31,95	32,79	379M	32.501
30/07/2021	-2,32%	-0,75	31,63	32,05	31,45	32,55	426M	22.041
29/07/2021	-1,58%	-0,52	32,38	32,90	32,22	32,93	247M	18.993
28/07/2021	1,48%	0,48	32,90	32,57	32,40	32,90	298M	21.654
27/07/2021	0,46%	0,15	32,42	32,05	32,01	32,57	241M	20.421
26/07/2021	1,54%	0,49	32,27	31,74	31,74	32,32	194M	17.289
23/07/2021	-0,53%	-0,17	31,78	31,99	31,62	32,21	171M	15.749
22/07/2021	-1,48%	-0,48	31,95	32,38	31,88	32,55	219M	16.315
21/07/2021	1,00%	0,32	32,43	32,02	32,02	32,64	319M	17.819
20/07/2021	1,77%	0,56	32,11	31,60	31,30	32,18	241M	15.867
19/07/2021	-0,75%	-0,24	31,55	31,40	31,31	31,69	222M	19.268
16/07/2021	-1,21%	-0,39	31,79	32,30	31,72	32,53	258M	18.062
15/07/2021	-1,53%	-0,50	32,18	32,52	31,96	32,81	302M	19.620
14/07/2021	0,68%	0,22	32,68	32,79	32,46	33,42	540M	44.685
13/07/2021	-0,43%	-0,14	32,46	32,41	32,11	32,60	249M	23.657
12/07/2021	2,55%	0,81	32,60	32,02	31,98	32,65	290M	24.486
08/07/2021	-0,28%	-0,09	31,79	31,21	31,07	31,86	536M	28.290
07/07/2021	1,34%	0,42	31,88	31,73	31,28	31,94	246M	23.567
06/07/2021	-1,50%	-0,48	31,46	31,80	31,32	31,84	256M	20.191
05/07/2021	-0,62%	-0,20	31,94	32,01	31,82	32,11	188M	11.891
02/07/2021	1,10%	0,35	32,14	31,95	31,84	32,44	254M	21.092
01/07/2021	-1,06%	-0,34	31,79	32,22	31,71	32,35	332M	22.689
30/06/2021	-0,93%	-0,30	32,13	32,37	32,05	32,52	290M	16.759
29/06/2021	-0,67%	-0,22	32,43	32,70	32,22	32,77	330M	27.690
28/06/2021	-0,76%	-0,25	32,65	32,93	32,27	33,18	536M	35.577
25/06/2021	-3,01%	-1,02	32,90	34,08	32,81	34,17	421M	27.728
24/06/2021	0,21%	0,07	33,92	34,15	33,81	34,22	252M	19.365
23/06/2021	0,00%	0,00	33,85	33,89	33,70	34,35	371M	21.122
22/06/2021	-2,11%	-0,73	33,85	34,63	33,55	34,72	630M	49.811
21/06/2021	-0,77%	-0,27	34,58	34,76	34,43	34,95	349M	27.893
18/06/2021	-0,14%	-0,05	34,85	34,92	34,24	35,03	623M	35.331
17/06/2021	-2,38%	-0,85	34,90	35,83	34,79	36,22	669M	38.246
16/06/2021	0,70%	0,25	35,75	35,60	35,40	36,13	562M	38.114
15/06/2021	-0,34%	-0,12	35,50	35,81	35,05	35,81	361M	20.357
14/06/2021	0,62%	0,22	35,62	35,69	35,34	35,84	337M	22.326
11/06/2021	-0,28%	-0,10	35,40	35,60	35,04	35,60	335M	25.619
10/06/2021	-0,28%	-0,10	35,50	35,85	35,50	36,18	416M	22.737
09/06/2021	-1,93%	-0,70	35,60	36,20	34,98	36,36	764M	41.394
08/06/2021	-0,60%	-0,22	36,30	36,40	35,77	36,67	756M	39.414
07/06/2021	2,15%	0,77	36,52	35,77	35,50	36,75	792M	41.930
04/06/2021	1,56%	0,55	35,75	35,00	34,93	35,84	495M	35.342
02/06/2021	3,59%	1,22	35,20	33,99	33,96	35,37	920M	41.725
01/06/2021	1,46%	0,49	33,98	33,80	33,50	34,02	364M	26.377
31/05/2021	-0,15%	-0,05	33,49	33,51	33,35	33,80	221M	15.460
28/05/2021	0,33%	0,11	33,54	33,35	33,20	33,66	304M	17.006
27/05/2021	1,36%	0,45	33,43	32,94	32,69	33,60	595M	40.784
26/05/2021	1,66%	0,54	32,98	32,59	32,26	33,09	527M	22.125
25/05/2021	-1,34%	-0,44	32,44	32,94	32,21	33,02	312M	22.256
24/05/2021	-0,60%	-0,20	32,88	32,94	32,78	33,03	365M	21.425
21/05/2021	-	-	33,08	33,00	32,70	33,22	486M	24.294

Date,Open,High,Low,Close,Volume
02-Dec-21,31.69,32.40,31.64,32.16,567252805
01-Dec-21,32.50,32.80,31.30,31.30,828627775
30-Nov-21,30.71,31.84,30.22,31.84,1017484848
29-Nov-21,31.18,31.64,30.81,30.81,363706861
26-Nov-21,30.75,31.23,30.55,30.76,411027985
25-Nov-21,30.37,31.81,30.30,31.81,776570185
24-Nov-21,29.40,30.35,29.31,30.24,415796794
23-Nov-21,28.88,29.77,28.30,29.69,475028030
22-Nov-21,29.25,29.53,28.82,28.89,456731344
19-Nov-21,29.15,29.31,28.91,29.05,541458725
18-Nov-21,29.37,29.45,28.90,29.09,565231890
17-Nov-21,29.76,30.10,29.29,29.31,408444888
16-Nov-21,30.28,30.45,29.53,29.73,262415303
12-Nov-21,30.31,30.68,29.97,30.15,264165058
11-Nov-21,31.10,31.13,30.20,30.20,653830532
10-Nov-21,29.52,31.07,29.50,30.79,624854337
09-Nov-21,30.40,30.62,29.44,29.44,620910473
08-Nov-21,29.00,29.66,28.92,29.48,234356382
05-Nov-21,29.00,29.57,28.88,29.29,223410423
04-Nov-21,29.39,29.52,28.47,28.65,318886747
03-Nov-21,29.05,29.84,28.92,29.34,326328556
01-Nov-21,28.96,29.59,28.82,29.15,257130407
29-Oct-21,29.17,29.17,28.39,28.50,320526798
28-Oct-21,29.25,29.29,28.64,28.91,266423752
27-Oct-21,29.28,29.90,29.17,29.17,224050693
26-Oct-21,29.29,29.54,28.95,29.20,325526903
25-Oct-21,29.07,29.79,29.07,29.51,325618283
22-Oct-21,29.64,29.64,27.91,28.91,946789038
21-Oct-21,30.50,30.96,29.35,29.82,772282207
20-Oct-21,31.00,31.54,30.55,31.14,401247691
19-Oct-21,31.87,31.87,30.54,30.63,710596003
18-Oct-21,31.25,32.37,31.14,32.21,478378939
15-Oct-21,30.81,31.80,30.60,31.58,447033930
14-Oct-21,30.98,31.14,30.55,30.61,327798870
13-Oct-21,30.72,30.97,30.34,30.76,313498441
11-Oct-21,31.06,31.18,30.59,30.72,238258890
08-Oct-21,30.50,31.23,30.48,30.96,417234486
07-Oct-21,30.73,31.08,30.18,30.32,356274436
06-Oct-21,30.15,30.74,29.83,30.64,480921060
05-Oct-21,29.30,30.78,29.19,30.59,882809453
04-Oct-21,29.51,29.54,28.92,29.20,284353926
01-Oct-21,29.03,29.59,28.90,29.55,278113589
30-Sep-21,29.60,29.60,28.90,28.90,336183979
29-Sep-21,29.52,29.68,29.25,29.42,351677503
28-Sep-21,29.61,30.20,29.05,29.26,471128149
27-Sep-21,29.26,30.21,29.17,29.87,559922890
24-Sep-21,29.27,29.55,29.17,29.22,353653878
23-Sep-21,29.51,29.74,29.27,29.45,477067835
22-Sep-21,29.00,29.80,28.90,29.38,721160125
21-Sep-21,28.48,28.76,28.10,28.71,389413375
20-Sep-21,28.32,28.57,27.74,28.00,444133240
17-Sep-21,29.25,29.54,28.94,28.94,550598986
16-Sep-21,28.93,29.62,28.83,29.47,449736229
15-Sep-21,29.26,29.28,28.92,29.00,241703116
14-Sep-21,29.43,29.68,29.09,29.23,240248355
13-Sep-21,29.72,29.96,29.40,29.63,298824457
10-Sep-21,29.49,29.90,28.99,28.99,507483074
09-Sep-21,28.55,29.30,28.16,28.90,387461989
08-Sep-21,29.34,29.38,28.32,28.40,383585584
06-Sep-21,29.12,29.68,29.00,29.65,173854876
03-Sep-21,29.39,29.52,28.77,29.13,407691755
02-Sep-21,30.30,30.45,29.12,29.20,438276837
01-Sep-21,30.52,30.82,30.38,30.46,200887291
31-Aug-21,30.30,30.90,30.24,30.43,421907391
30-Aug-21,30.48,30.59,30.14,30.24,198143908
27-Aug-21,30.31,30.60,30.00,30.53,184097257
26-Aug-21,30.32,30.59,30.03,30.07,236992524
25-Aug-21,30.47,30.51,30.13,30.50,250025914
24-Aug-21,30.34,30.76,30.12,30.60,474148621
23-Aug-21,29.74,30.10,29.65,29.98,564166458
20-Aug-21,29.48,29.85,29.34,29.71,310568150
19-Aug-21,29.23,29.91,29.12,29.67,359180222
18-Aug-21,29.41,30.09,29.27,29.47,481982318
17-Aug-21,29.52,29.69,29.00,29.33,482456445
16-Aug-21,29.48,30.05,29.36,29.45,477008400
13-Aug-21,29.91,30.03,29.19,29.50,743418788
12-Aug-21,30.43,30.54,29.60,29.74,648466300
11-Aug-21,30.83,30.84,30.23,30.40,689189648
10-Aug-21,31.59,32.08,30.70,30.70,711444430
09-Aug-21,31.76,32.25,31.50,31.50,324340329
06-Aug-21,31.07,31.90,30.90,31.79,371498705
05-Aug-21,32.05,32.55,30.82,30.85,612645607
04-Aug-21,31.76,31.85,31.15,31.41,274242325
03-Aug-21,32.23,32.33,31.42,31.88,260353419
02-Aug-21,31.98,32.79,31.95,32.06,379307360
30-Jul-21,32.05,32.55,31.45,31.63,426305409
29-Jul-21,32.90,32.93,32.22,32.38,246860750
28-Jul-21,32.57,32.90,32.40,32.90,298431012
27-Jul-21,32.05,32.57,32.01,32.42,241422958
26-Jul-21,31.74,32.32,31.74,32.27,194295919
23-Jul-21,31.99,32.21,31.62,31.78,170847599
22-Jul-21,32.38,32.55,31.88,31.95,219446696
21-Jul-21,32.02,32.64,32.02,32.43,319445369
20-Jul-21,31.60,32.18,31.30,32.11,240687692
19-Jul-21,31.40,31.69,31.31,31.55,221595333
16-Jul-21,32.30,32.53,31.72,31.79,258105940
15-Jul-21,32.52,32.81,31.96,32.18,301650722
14-Jul-21,32.79,33.42,32.46,32.68,540152342
13-Jul-21,32.41,32.60,32.11,32.46,249182886
12-Jul-21,32.02,32.65,31.98,32.60,290474526
08-Jul-21,31.21,31.86,31.07,31.79,535911422
07-Jul-21,31.73,31.94,31.28,31.88,245726624
06-Jul-21,31.80,31.84,31.32,31.46,256256167
05-Jul-21,32.01,32.11,31.82,31.94,188062853
02-Jul-21,31.95,32.44,31.84,32.14,254090837
01-Jul-21,32.22,32.35,31.71,31.79,331634586
30-Jun-21,32.37,32.52,32.05,32.13,290374133
29-Jun-21,32.70,32.77,32.22,32.43,330049326
28-Jun-21,32.93,33.18,32.27,32.65,535597478
25-Jun-21,34.08,34.17,32.81,32.90,421433736
24-Jun-21,34.15,34.22,33.81,33.92,251644511
23-Jun-21,33.89,34.35,33.70,33.85,371223781
22-Jun-21,34.63,34.72,33.55,33.85,630073969
21-Jun-21,34.76,34.95,34.43,34.58,348511769
18-Jun-21,34.92,35.03,34.24,34.85,623018560
17-Jun-21,35.83,36.22,34.79,34.90,669443430
16-Jun-21,35.60,36.13,35.40,35.75,562477691
15-Jun-21,35.81,35.81,35.05,35.50,360980936
14-Jun-21,35.69,35.84,35.34,35.62,336525971
11-Jun-21,35.60,35.60,35.04,35.40,335236453
10-Jun-21,35.85,36.18,35.50,35.50,415639704
09-Jun-21,36.20,36.36,34.98,35.60,764003577
08-Jun-21,36.40,36.67,35.77,36.30,755843289
07-Jun-21,35.77,36.75,35.50,36.52,791622307
04-Jun-21,35.00,35.84,34.93,35.75,494927241
02-Jun-21,33.99,35.37,33.96,35.20,920289966
01-Jun-21,33.80,34.02,33.50,33.98,363934518
31-May-21,33.51,33.80,33.35,33.49,220551632
28-May-21,33.35,33.66,33.20,33.54,303702775
27-May-21,32.94,33.60,32.69,33.43,595329244
26-May-21,32.59,33.09,32.26,32.98,527262000
25-May-21,32.94,33.02,32.21,32.44,312158022
24-May-21,32.94,33.03,32.78,32.88,365012347
21-May-21,33.00,33.22,32.70,33.08,486299511

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBAS3

cotações, gráficos e mais...